Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7.950 | 7.950 | 7.100 | 7.100 | 7.100 | 4,105 |
| 2025-10-29 | 7.350 | 8.200 | 7.350 | 7.350 | 7.350 | 2,303 |
| 2025-10-28 | 8.350 | 8.350 | 7.100 | 7.100 | 7.100 | 474 |
| 2025-10-27 | 7.200 | 8.000 | 7.200 | 7.350 | 7.350 | 755 |
| 2025-10-24 | 7.650 | 8.000 | 7.200 | 7.200 | 7.200 | 677 |
| 2025-10-23 | 7.550 | 7.650 | 7.450 | 7.450 | 7.450 | 2,608 |
| 2025-10-22 | 8.400 | 8.400 | 7.700 | 8.350 | 8.350 | 2,764 |
| 2025-10-21 | 8.400 | 8.400 | 7.800 | 8.000 | 8.000 | 5,834 |
| 2025-10-20 | 7.300 | 8.300 | 7.200 | 8.300 | 8.300 | 2,582 |
| 2025-10-17 | 7.850 | 7.850 | 7.450 | 7.450 | 7.450 | 2,269 |
| 2025-10-16 | 8.000 | 8.450 | 7.850 | 7.850 | 7.850 | 525 |
| 2025-10-15 | 8.450 | 8.450 | 7.800 | 7.800 | 7.800 | 815 |
| 2025-10-14 | 7.150 | 8.400 | 7.150 | 8.350 | 8.350 | 2,928 |
| 2025-10-13 | 8.150 | 8.500 | 7.450 | 7.450 | 7.450 | 31,821 |
| 2025-10-10 | 8.150 | 9.550 | 8.150 | 8.150 | 8.150 | 16,640 |
| 2025-10-09 | 7.300 | 8.250 | 7.300 | 7.500 | 7.500 | 2,189 |
| 2025-10-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 119 |
| 2025-10-07 | 7.550 | 7.650 | 7.550 | 7.550 | 7.550 | 105 |
| 2025-10-06 | 8.050 | 8.850 | 7.650 | 7.650 | 7.650 | 8,183 |
| 2025-10-03 | 8.000 | 8.100 | 8.000 | 8.050 | 8.050 | 2,778 |
| 2025-10-02 | 7.950 | 8.450 | 7.950 | 8.000 | 8.000 | 3,107 |
| 2025-10-01 | 8.500 | 8.500 | 7.950 | 7.950 | 7.950 | 240 |
| 2025-09-30 | 7.600 | 9.000 | 7.600 | 8.500 | 8.500 | 14,434 |
| 2025-09-29 | 9.100 | 9.100 | 7.500 | 7.500 | 7.500 | 1,578 |
| 2025-09-26 | 8.950 | 8.950 | 8.050 | 8.800 | 8.800 | 668 |
| 2025-09-25 | 8.950 | 8.950 | 8.550 | 8.550 | 8.550 | 5,266 |
| 2025-09-24 | 9.200 | 9.200 | 8.350 | 8.350 | 8.350 | 5,176 |
| 2025-09-23 | 8.000 | 9.150 | 8.000 | 8.900 | 8.900 | 1,514 |
| 2025-09-22 | 8.100 | 9.100 | 8.100 | 8.150 | 8.150 | 5,919 |
| 2025-09-19 | 8.800 | 8.800 | 8.000 | 8.100 | 8.100 | 5,065 |
| 2025-09-18 | 8.750 | 9.000 | 8.750 | 9.000 | 9.000 | 2,815 |
| 2025-09-17 | 9.000 | 9.000 | 7.550 | 8.750 | 8.750 | 6,869 |
| 2025-09-16 | 7.250 | 9.400 | 7.250 | 9.000 | 9.000 | 17,974 |
| 2025-09-15 | 7.500 | 7.500 | 7.250 | 7.250 | 7.250 | 3,527 |
| 2025-09-12 | 7.150 | 7.450 | 7.150 | 7.450 | 7.450 | 13,805 |
| 2025-09-11 | 6.700 | 7.500 | 6.700 | 7.150 | 7.150 | 2,240 |
| 2025-09-10 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 13,584 |
| 2025-09-09 | 6.700 | 7.150 | 6.700 | 6.700 | 6.700 | 1,133 |
| 2025-09-08 | 6.700 | 7.100 | 6.700 | 6.750 | 6.750 | 674 |
| 2025-09-05 | 6.700 | 7.150 | 6.700 | 7.150 | 7.150 | 702 |
| 2025-09-04 | 6.700 | 7.250 | 6.700 | 6.750 | 6.750 | 3,353 |
| 2025-09-03 | 6.950 | 7.200 | 6.950 | 6.950 | 6.950 | 3,008 |
| 2025-09-02 | 7.000 | 7.000 | 6.650 | 7.000 | 7.000 | 3,610 |
| 2025-09-01 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 1,978 |
| 2025-08-29 | 6.600 | 6.950 | 6.600 | 6.950 | 6.950 | 3,621 |
| 2025-08-28 | 7.000 | 7.000 | 6.500 | 6.550 | 6.550 | 5,263 |
| 2025-08-27 | 6.750 | 7.250 | 6.600 | 6.650 | 6.650 | 7,926 |
| 2025-08-26 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 56 |
| 2025-08-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 304 |
| 2025-08-22 | 7.000 | 7.000 | 6.600 | 6.750 | 6.750 | 1,306 |
| 2025-08-21 | 7.200 | 8.800 | 6.500 | 7.000 | 7.000 | 18,883 |
| 2025-08-20 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2 |
| 2025-08-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2025-08-18 | 6.800 | 7.200 | 6.600 | 7.000 | 7.000 | 1,234 |
| 2025-08-15 | 7.200 | 7.300 | 6.050 | 6.500 | 6.500 | 14,199 |
| 2025-08-14 | 6.300 | 7.400 | 6.300 | 7.400 | 7.400 | 2,138 |
| 2025-08-13 | 6.600 | 6.600 | 6.100 | 6.300 | 6.300 | 1,630 |
| 2025-08-12 | 6.700 | 7.000 | 6.700 | 6.700 | 6.700 | 781 |
| 2025-08-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 684 |
| 2025-08-08 | 7.000 | 7.000 | 6.700 | 7.000 | 7.000 | 4,154 |
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.