Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6.600 | 6.750 | 6.600 | 6.750 | 6.750 | 1,236 |
| 2026-01-29 | 6.500 | 7.400 | 6.500 | 6.500 | 6.500 | 6,156 |
| 2026-01-28 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 1,675 |
| 2026-01-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 355 |
| 2026-01-26 | 6.700 | 7.200 | 6.450 | 7.050 | 7.050 | 1,501 |
| 2026-01-23 | 6.550 | 7.450 | 6.550 | 7.350 | 7.350 | 12,454 |
| 2026-01-22 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 2,043 |
| 2026-01-21 | 6.300 | 6.650 | 6.300 | 6.650 | 6.650 | 1,145 |
| 2026-01-20 | 7.350 | 7.350 | 6.700 | 6.700 | 6.700 | 2,627 |
| 2026-01-19 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 11,878 |
| 2026-01-16 | 7.300 | 7.300 | 6.600 | 7.000 | 7.000 | 23,219 |
| 2026-01-15 | 7.000 | 7.250 | 6.800 | 7.050 | 7.050 | 54,304 |
| 2026-01-14 | 6.800 | 7.050 | 6.800 | 7.000 | 7.000 | 20,704 |
| 2026-01-13 | 6.250 | 7.350 | 6.050 | 7.000 | 7.000 | 99,296 |
| 2026-01-12 | 5.700 | 6.450 | 5.700 | 6.450 | 6.450 | 28,119 |
| 2026-01-09 | 5.700 | 5.850 | 5.700 | 5.700 | 5.700 | 4,394 |
| 2026-01-08 | 5.750 | 6.150 | 5.250 | 5.850 | 5.850 | 19,680 |
| 2026-01-07 | 6.400 | 7.200 | 5.950 | 6.000 | 6.000 | 25,204 |
| 2026-01-05 | 6.500 | 7.200 | 6.400 | 6.400 | 6.400 | 538 |
| 2026-01-02 | 6.500 | 7.450 | 6.500 | 7.200 | 7.200 | 4,010 |
| 2025-12-30 | 6.300 | 6.950 | 6.300 | 6.500 | 6.500 | 5,046 |
| 2025-12-29 | 6.000 | 6.600 | 6.000 | 6.200 | 6.200 | 3,598 |
| 2025-12-23 | 6.800 | 7.450 | 6.600 | 6.600 | 6.600 | 1,411 |
| 2025-12-22 | 6.500 | 7.300 | 6.350 | 7.300 | 7.300 | 11,538 |
| 2025-12-19 | 6.500 | 7.400 | 6.500 | 7.400 | 7.400 | 95 |
| 2025-12-18 | 7.100 | 7.100 | 6.500 | 6.500 | 6.500 | 7,573 |
| 2025-12-17 | 7.150 | 7.200 | 6.850 | 6.850 | 6.850 | 15,336 |
| 2025-12-16 | 7.000 | 7.700 | 6.850 | 7.700 | 7.700 | 3,663 |
| 2025-12-15 | 6.550 | 7.000 | 6.350 | 6.800 | 6.800 | 5,082 |
| 2025-12-12 | 7.050 | 7.750 | 7.050 | 7.050 | 7.050 | 7,641 |
| 2025-12-11 | 7.150 | 7.150 | 6.750 | 7.150 | 7.150 | 1,365 |
| 2025-12-10 | 6.750 | 7.000 | 6.750 | 6.850 | 6.850 | 989 |
| 2025-12-09 | 6.600 | 7.350 | 6.600 | 7.350 | 7.350 | 664 |
| 2025-12-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 192 |
| 2025-12-05 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 463 |
| 2025-12-04 | 7.350 | 7.350 | 7.300 | 7.300 | 7.300 | 368 |
| 2025-12-03 | 7.250 | 7.300 | 7.250 | 7.300 | 7.300 | 21 |
| 2025-12-02 | 7.400 | 7.750 | 7.300 | 7.300 | 7.300 | 3,620 |
| 2025-12-01 | 7.750 | 7.800 | 7.400 | 7.800 | 7.800 | 1,357 |
| 2025-11-28 | 7.400 | 7.800 | 7.400 | 7.750 | 7.750 | 2,645 |
| 2025-11-27 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 6,233 |
| 2025-11-26 | 7.850 | 7.850 | 7.500 | 7.800 | 7.800 | 1,257 |
| 2025-11-25 | 8.250 | 8.250 | 7.700 | 8.000 | 8.000 | 2,740 |
| 2025-11-24 | 7.850 | 8.450 | 7.600 | 8.450 | 8.450 | 1,486 |
| 2025-11-21 | 7.800 | 8.000 | 7.800 | 8.000 | 8.000 | 120 |
| 2025-11-20 | 8.500 | 8.500 | 7.800 | 7.900 | 7.900 | 11,503 |
| 2025-11-19 | 7.850 | 7.900 | 7.400 | 7.600 | 7.600 | 1,972 |
| 2025-11-18 | 7.400 | 7.500 | 7.400 | 7.500 | 7.500 | 830 |
| 2025-11-17 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 352 |
| 2025-11-14 | 7.300 | 8.750 | 7.300 | 7.500 | 7.500 | 9,301 |
| 2025-11-13 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-11-12 | 7.200 | 7.750 | 7.200 | 7.300 | 7.300 | 1,109 |
| 2025-11-11 | 7.900 | 7.900 | 7.250 | 7.500 | 7.500 | 233 |
| 2025-11-10 | 7.500 | 7.950 | 7.100 | 7.950 | 7.950 | 174 |
| 2025-11-07 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 1,804 |
| 2025-11-06 | 7.250 | 7.850 | 7.250 | 7.250 | 7.250 | 590 |
| 2025-11-05 | 8.000 | 8.000 | 7.200 | 7.800 | 7.800 | 3,632 |
| 2025-11-04 | 7.250 | 7.250 | 7.050 | 7.200 | 7.200 | 571 |
| 2025-11-03 | 7.950 | 7.950 | 7.200 | 7.250 | 7.250 | 810 |
| 2025-10-31 | 7.150 | 7.900 | 7.100 | 7.900 | 7.900 | 653 |
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.