Opsy Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.399	0.420	0.391	0.404	404.29	411
2022-01-05	0.389	0.408	0.388	0.399	399.40	157
2022-01-04	0.422	0.437	0.388	0.389	388.81	1,383
2022-01-03	0.408	0.408	0.384	0.399	399.40	702
2021-12-30	0.386	0.399	0.377	0.398	397.77	330
2021-12-29	0.375	0.404	0.368	0.401	401.03	338
2021-12-28	0.373	0.375	0.357	0.375	374.95	349
2021-12-27	0.367	0.382	0.347	0.374	374.13	828
2021-12-23	0.380	0.380	0.361	0.367	366.80	1,227
2021-12-22	0.390	0.406	0.368	0.379	379.02	598
2021-12-21	0.401	0.401	0.380	0.380	379.84	153
2021-12-20	0.408	0.415	0.387	0.401	401.03	102
2021-12-17	0.391	0.413	0.369	0.408	407.55	523
2021-12-16	0.407	0.409	0.385	0.402	401.85	368
2021-12-15	0.403	0.414	0.395	0.407	406.74	139
2021-12-14	0.440	0.440	0.392	0.416	415.70	790
2021-12-13	0.407	0.485	0.406	0.421	420.59	2,548
2021-12-10	0.389	0.407	0.383	0.407	406.74	122
2021-12-09	0.383	0.390	0.383	0.389	388.81	64
2021-12-08	0.394	0.396	0.383	0.383	383.10	257
2021-12-07	0.396	0.408	0.384	0.396	396.14	282
2021-12-06	0.395	0.399	0.377	0.399	398.59	245
2021-12-03	0.395	0.395	0.377	0.395	394.51	81
2021-12-02	0.399	0.403	0.386	0.401	401.03	87
2021-12-01	0.399	0.407	0.386	0.399	399.40	64
2021-11-30	0.396	0.440	0.375	0.399	399.40	457
2021-11-29	0.408	0.408	0.383	0.396	396.14	295
2021-11-26	0.432	0.441	0.408	0.416	415.70	193
2021-11-25	0.400	0.432	0.399	0.424	423.86	464
2021-11-24	0.399	0.414	0.399	0.399	399.40	134
2021-11-23	0.414	0.414	0.399	0.399	399.40	219
2021-11-22	0.401	0.416	0.372	0.414	414.07	1,428
2021-11-19	0.394	0.421	0.385	0.401	401.03	749
2021-11-18	0.424	0.424	0.396	0.409	409.18	511
2021-11-17	0.419	0.430	0.406	0.412	411.63	520
2021-11-16	0.421	0.461	0.404	0.432	432.01	263
2021-11-15	0.421	0.421	0.399	0.421	420.59	864
2021-11-12	0.414	0.428	0.414	0.421	421.41	180
2021-11-11	0.432	0.432	0.405	0.413	413.26	1,205
2021-11-10	0.439	0.440	0.417	0.428	427.93	255
2021-11-09	0.434	0.434	0.416	0.426	425.49	157
2021-11-08	0.453	0.455	0.424	0.434	433.64	1,144
2021-11-05	0.457	0.465	0.440	0.458	458.09	37
2021-11-04	0.440	0.465	0.419	0.465	464.61	115
2021-11-03	0.448	0.450	0.432	0.450	449.94	35
2021-11-02	0.431	0.470	0.416	0.448	448.31	513
2021-11-01	0.409	0.432	0.408	0.432	432.01	230
2021-10-29	0.436	0.436	0.409	0.432	432.01	180
2021-10-28	0.408	0.439	0.401	0.439	438.53	464
2021-10-27	0.433	0.433	0.414	0.424	423.86	141
2021-10-26	0.448	0.458	0.424	0.424	423.86	772
2021-10-25	0.458	0.476	0.435	0.461	461.35	263
2021-10-22	0.457	0.457	0.448	0.448	448.31	77
2021-10-21	0.445	0.475	0.441	0.457	456.46	219
2021-10-20	0.464	0.464	0.450	0.457	456.46	179
2021-10-19	0.465	0.465	0.443	0.465	464.61	181
2021-10-18	0.469	0.470	0.455	0.465	464.61	101
2021-10-15	0.443	0.469	0.443	0.469	468.69	139
2021-10-14	0.440	0.463	0.440	0.463	462.98	120

← NewerPage 21 of 21 · 1,259 trading days

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.