Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7.450 | 7.450 | 6.700 | 7.000 | 7.000 | 1,543 |
| 2025-08-06 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 15 |
| 2025-08-05 | 8.200 | 8.200 | 6.500 | 6.500 | 6.500 | 19,422 |
| 2025-08-04 | 7.200 | 8.480 | 7.060 | 8.480 | 8.480 | 6,422 |
| 2025-08-01 | 7.490 | 7.490 | 6.800 | 7.490 | 7.490 | 6,877 |
| 2025-07-31 | 7.350 | 7.500 | 7.300 | 7.400 | 7.400 | 13,650 |
| 2025-07-30 | 6.300 | 7.000 | 6.300 | 6.900 | 6.900 | 8,098 |
| 2025-07-29 | 6.560 | 6.750 | 6.060 | 6.400 | 6.400 | 1,150 |
| 2025-07-28 | 6.060 | 6.560 | 6.060 | 6.560 | 6.560 | 1,776 |
| 2025-07-25 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 61 |
| 2025-07-24 | 6.870 | 6.870 | 6.000 | 6.380 | 6.380 | 2,654 |
| 2025-07-23 | 6.600 | 6.880 | 6.000 | 6.110 | 6.110 | 6,536 |
| 2025-07-22 | 5.950 | 6.420 | 5.950 | 6.420 | 6.420 | 1,409 |
| 2025-07-21 | 5.900 | 6.600 | 5.900 | 5.900 | 5.900 | 903 |
| 2025-07-18 | 6.500 | 6.500 | 5.800 | 6.500 | 6.500 | 4,268 |
| 2025-07-17 | 5.900 | 6.810 | 5.900 | 6.810 | 6.810 | 1,701 |
| 2025-07-16 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 64 |
| 2025-07-15 | 6.000 | 6.300 | 5.210 | 6.200 | 6.200 | 3,679 |
| 2025-07-14 | 6.300 | 6.300 | 5.880 | 6.000 | 6.000 | 7,904 |
| 2025-07-11 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 2,411 |
| 2025-07-10 | 5.800 | 5.940 | 5.720 | 5.940 | 5.940 | 3,763 |
| 2025-07-09 | 5.500 | 5.750 | 5.500 | 5.720 | 5.720 | 1,324 |
| 2025-07-08 | 5.100 | 5.750 | 5.100 | 5.500 | 5.500 | 7,942 |
| 2025-07-07 | 5.100 | 5.500 | 5.100 | 5.100 | 5.100 | 1,362 |
| 2025-07-04 | 5.100 | 5.490 | 5.100 | 5.100 | 5.100 | 948 |
| 2025-07-03 | 5.490 | 5.490 | 5.050 | 5.120 | 5.120 | 5,751 |
| 2025-07-02 | 5.470 | 5.470 | 5.010 | 5.030 | 5.030 | 19,552 |
| 2025-07-01 | 5.300 | 5.480 | 5.290 | 5.480 | 5.480 | 4,187 |
| 2025-06-30 | 5.400 | 5.400 | 4.505 | 5.290 | 5.290 | 8,988 |
| 2025-06-27 | 4.900 | 5.400 | 4.900 | 5.250 | 5.250 | 1,430 |
| 2025-06-26 | 5.600 | 5.700 | 5.001 | 5.479 | 5.479 | 4,117 |
| 2025-06-25 | 4.000 | 5.700 | 4.000 | 5.000 | 5.000 | 7,034 |
| 2025-06-24 | 0.508 | 0.560 | 0.508 | 0.550 | 5.500 | 510 |
| 2025-06-23 | 0.558 | 0.578 | 0.508 | 0.508 | 5.080 | 1,207 |
| 2025-06-19 | 0.510 | 0.574 | 0.510 | 0.558 | 5.580 | 1,992 |
| 2025-06-18 | 0.532 | 0.580 | 0.502 | 0.510 | 5.100 | 5,969 |
| 2025-06-17 | 0.510 | 0.512 | 0.510 | 0.510 | 5.100 | 1,200 |
| 2025-06-16 | 0.504 | 0.598 | 0.504 | 0.598 | 5.980 | 2,351 |
| 2025-06-13 | 0.496 | 0.608 | 0.496 | 0.502 | 5.020 | 338 |
| 2025-06-12 | 0.584 | 0.584 | 0.570 | 0.570 | 5.700 | 14,508 |
| 2025-06-11 | 0.638 | 0.638 | 0.584 | 0.584 | 5.840 | 567 |
| 2025-06-10 | 0.588 | 0.650 | 0.584 | 0.590 | 5.900 | 9,873 |
| 2025-06-09 | 0.580 | 0.638 | 0.580 | 0.588 | 5.880 | 6,928 |
| 2025-06-05 | 0.580 | 0.630 | 0.580 | 0.630 | 6.300 | 1,199 |
| 2025-06-04 | 0.610 | 0.610 | 0.560 | 0.562 | 5.620 | 1,653 |
| 2025-06-03 | 0.580 | 0.610 | 0.580 | 0.580 | 5.800 | 884 |
| 2025-06-02 | 0.560 | 0.600 | 0.560 | 0.580 | 5.800 | 486 |
| 2025-05-30 | 0.610 | 0.610 | 0.520 | 0.560 | 5.600 | 3,186 |
| 2025-05-28 | 0.570 | 0.626 | 0.570 | 0.626 | 6.260 | 2,106 |
| 2025-05-27 | 0.572 | 0.640 | 0.572 | 0.600 | 6.000 | 14,695 |
| 2025-05-26 | 0.560 | 0.640 | 0.560 | 0.600 | 6.000 | 13,731 |
| 2025-05-23 | 0.590 | 0.596 | 0.556 | 0.556 | 5.560 | 9,193 |
| 2025-05-22 | 0.570 | 0.638 | 0.570 | 0.636 | 6.360 | 1,276 |
| 2025-05-21 | 0.580 | 0.618 | 0.562 | 0.562 | 5.620 | 1,200 |
| 2025-05-20 | 0.570 | 0.580 | 0.570 | 0.580 | 5.800 | 108 |
| 2025-05-19 | 0.636 | 0.646 | 0.560 | 0.600 | 6.000 | 5,878 |
| 2025-05-16 | 0.638 | 0.642 | 0.600 | 0.600 | 6.000 | 3,744 |
| 2025-05-15 | 0.642 | 0.642 | 0.590 | 0.638 | 6.380 | 1,409 |
| 2025-05-14 | 0.570 | 0.644 | 0.550 | 0.600 | 6.000 | 5,532 |
| 2025-05-13 | 0.650 | 0.650 | 0.580 | 0.580 | 5.800 | 4,343 |
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.