Opsy Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	0.351	0.370	0.351	0.351	350.50	147
2022-03-31	0.374	0.378	0.351	0.357	357.02	280
2022-03-30	0.367	0.378	0.367	0.367	366.80	20
2022-03-29	0.359	0.375	0.357	0.357	357.02	148
2022-03-28	0.383	0.383	0.351	0.358	357.83	385
2022-03-25	0.381	0.383	0.375	0.379	379.02	150
2022-03-24	0.357	0.382	0.357	0.357	357.02	15
2022-03-23	0.355	0.368	0.354	0.363	362.72	32
2022-03-22	0.365	0.375	0.359	0.371	370.87	122
2022-03-21	0.374	0.374	0.360	0.373	373.32	231
2022-03-18	0.382	0.383	0.377	0.383	383.10	127
2022-03-17	0.364	0.392	0.364	0.378	378.21	117
2022-03-16	0.355	0.376	0.351	0.359	358.65	50
2022-03-15	0.372	0.375	0.351	0.351	351.31	38
2022-03-14	0.383	0.383	0.359	0.375	374.95	130
2022-03-11	0.366	0.391	0.346	0.380	379.84	319
2022-03-10	0.338	0.347	0.338	0.347	347.24	27
2022-03-09	0.347	0.355	0.336	0.352	352.13	109
2022-03-08	0.351	0.366	0.334	0.359	358.65	299
2022-03-07	0.391	0.391	0.334	0.351	350.50	195
2022-03-04	0.367	0.389	0.360	0.361	361.09	91
2022-03-03	0.369	0.395	0.353	0.395	394.51	99
2022-03-02	0.368	0.386	0.359	0.379	379.02	84
2022-03-01	0.370	0.385	0.364	0.364	363.54	53
2022-02-28	0.374	0.390	0.360	0.386	385.55	243
2022-02-25	0.367	0.390	0.367	0.374	374.13	38
2022-02-24	0.334	0.412	0.334	0.367	366.80	520
2022-02-23	0.374	0.395	0.364	0.364	364.35	42
2022-02-22	0.364	0.408	0.326	0.364	363.54	375
2022-02-21	0.338	0.364	0.311	0.364	363.54	415
2022-02-18	0.341	0.351	0.334	0.338	338.27	243
2022-02-17	0.341	0.365	0.339	0.365	365.17	12
2022-02-16	0.370	0.398	0.367	0.367	366.80	279
2022-02-15	0.369	0.369	0.345	0.369	369.24	125
2022-02-14	0.359	0.366	0.339	0.342	342.34	155
2022-02-11	0.351	0.366	0.341	0.359	358.65	79
2022-02-10	0.351	0.367	0.342	0.345	344.79	153
2022-02-09	0.359	0.370	0.338	0.359	358.65	691
2022-02-08	0.383	0.389	0.359	0.372	371.69	183
2022-02-07	0.375	0.386	0.360	0.360	360.28	241
2022-02-04	0.375	0.385	0.372	0.375	374.95	28
2022-02-03	0.373	0.391	0.369	0.373	372.50	110
2022-02-02	0.386	0.399	0.371	0.390	389.62	335
2022-02-01	0.367	0.395	0.361	0.379	379.02	383
2022-01-31	0.370	0.382	0.360	0.375	374.95	90
2022-01-28	0.367	0.374	0.359	0.365	365.17	305
2022-01-27	0.387	0.390	0.360	0.374	374.13	161
2022-01-26	0.368	0.390	0.368	0.381	380.65	86
2022-01-25	0.368	0.390	0.368	0.390	390.44	94
2022-01-24	0.383	0.404	0.351	0.368	368.43	509
2022-01-21	0.383	0.404	0.376	0.376	375.76	108
2022-01-20	0.381	0.383	0.368	0.383	383.10	99
2022-01-19	0.373	0.382	0.367	0.381	380.65	171
2022-01-18	0.388	0.388	0.367	0.373	372.50	104
2022-01-17	0.404	0.404	0.379	0.385	384.73	585
2022-01-14	0.408	0.408	0.391	0.398	397.77	159
2022-01-13	0.380	0.420	0.380	0.408	407.55	246
2022-01-12	0.376	0.376	0.367	0.371	370.87	68
2022-01-11	0.382	0.388	0.375	0.376	375.76	143
2022-01-10	0.402	0.405	0.365	0.375	374.95	530

← NewerPage 20 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.