Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 8.800 | 8.800 | 7.600 | 8.800 | 8.800 | 10,280 |
| 2026-04-27 | 7.650 | 8.800 | 7.050 | 8.800 | 8.800 | 6,674 |
| 2026-04-24 | 7.050 | 7.750 | 7.050 | 7.650 | 7.650 | 24,739 |
| 2026-04-23 | 7.750 | 7.750 | 7.100 | 7.200 | 7.200 | 523 |
| 2026-04-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 90 |
| 2026-04-21 | 7.000 | 7.700 | 7.000 | 7.000 | 7.000 | 1,200 |
| 2026-04-20 | 7.250 | 7.250 | 7.050 | 7.050 | 7.050 | 1,123 |
| 2026-04-17 | 7.250 | 7.400 | 7.250 | 7.300 | 7.300 | 552 |
| 2026-04-16 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 2,165 |
| 2026-04-15 | 7.700 | 7.700 | 7.100 | 7.350 | 7.350 | 1,816 |
| 2026-04-14 | 7.350 | 7.700 | 7.050 | 7.700 | 7.700 | 5,496 |
| 2026-04-13 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 3,412 |
| 2026-04-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 904 |
| 2026-04-09 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 5,797 |
| 2026-04-08 | 7.000 | 7.400 | 6.800 | 7.100 | 7.100 | 11,712 |
| 2026-04-07 | 7.050 | 7.050 | 6.150 | 7.050 | 7.050 | 11,875 |
| 2026-04-02 | 7.000 | 7.450 | 6.550 | 7.100 | 7.100 | 8,430 |
| 2026-04-01 | 6.150 | 7.000 | 6.150 | 7.000 | 7.000 | 2,807 |
| 2026-03-31 | 6.900 | 6.950 | 6.900 | 6.950 | 6.950 | 3,945 |
| 2026-03-30 | 6.900 | 6.950 | 6.550 | 6.950 | 6.950 | 5,423 |
| 2026-03-27 | 7.000 | 7.200 | 6.500 | 7.200 | 7.200 | 3,073 |
| 2026-03-26 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 561 |
| 2026-03-25 | 7.750 | 7.750 | 6.650 | 6.650 | 6.650 | 1,141 |
| 2026-03-24 | 6.550 | 7.800 | 6.550 | 6.850 | 6.850 | 3,824 |
| 2026-03-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 600 |
| 2026-03-20 | 7.950 | 7.950 | 7.150 | 7.150 | 7.150 | 5,274 |
| 2026-03-19 | 5.500 | 8.950 | 5.500 | 7.550 | 7.550 | 35,747 |
| 2026-03-18 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 64 |
| 2026-03-17 | 5.850 | 5.850 | 5.050 | 5.800 | 5.800 | 4,671 |
| 2026-03-16 | 5.250 | 5.250 | 5.200 | 5.200 | 5.200 | 28 |
| 2026-03-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 18,645 |
| 2026-03-12 | 6.300 | 6.300 | 5.650 | 5.650 | 5.650 | 593 |
| 2026-03-11 | 6.100 | 6.100 | 5.700 | 5.900 | 5.900 | 4,953 |
| 2026-03-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-03-09 | 7.000 | 7.000 | 6.100 | 6.350 | 6.350 | 729 |
| 2026-03-06 | 6.150 | 6.850 | 6.150 | 6.250 | 6.250 | 115 |
| 2026-03-05 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 253 |
| 2026-03-04 | 6.150 | 7.100 | 6.150 | 7.000 | 7.000 | 1,091 |
| 2026-03-03 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 15 |
| 2026-03-02 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2026-02-27 | 6.600 | 6.900 | 6.400 | 6.400 | 6.400 | 7,560 |
| 2026-02-26 | 6.400 | 7.000 | 6.300 | 6.400 | 6.400 | 3,517 |
| 2026-02-25 | 6.950 | 6.950 | 6.200 | 6.900 | 6.900 | 2,208 |
| 2026-02-24 | 6.300 | 6.950 | 6.100 | 6.950 | 6.950 | 4,476 |
| 2026-02-23 | 6.600 | 7.450 | 6.300 | 6.300 | 6.300 | 9,721 |
| 2026-02-20 | 6.050 | 6.550 | 6.050 | 6.500 | 6.500 | 7,753 |
| 2026-02-19 | 6.050 | 6.950 | 6.050 | 6.050 | 6.050 | 472 |
| 2026-02-18 | 6.850 | 6.850 | 6.000 | 6.000 | 6.000 | 1,144 |
| 2026-02-17 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 35 |
| 2026-02-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 71 |
| 2026-02-13 | 5.600 | 6.250 | 5.600 | 6.000 | 6.000 | 921 |
| 2026-02-12 | 6.250 | 6.500 | 6.250 | 6.500 | 6.500 | 274 |
| 2026-02-11 | 6.400 | 6.800 | 6.400 | 6.800 | 6.800 | 5,683 |
| 2026-02-10 | 6.150 | 7.250 | 5.600 | 6.800 | 6.800 | 1,544 |
| 2026-02-09 | 5.550 | 6.200 | 5.550 | 6.200 | 6.200 | 32 |
| 2026-02-06 | 6.450 | 6.850 | 6.450 | 6.500 | 6.500 | 10,263 |
| 2026-02-05 | 6.300 | 7.300 | 6.300 | 6.500 | 6.500 | 20,409 |
| 2026-02-04 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 101 |
| 2026-02-03 | 6.500 | 6.500 | 6.250 | 6.250 | 6.250 | 707 |
| 2026-02-02 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 5,313 |
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.