Opsy Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.650	0.660	0.600	0.640	6.400	1,643
2025-05-09	0.540	0.648	0.532	0.636	6.360	4,650
2025-05-08	0.590	0.600	0.540	0.540	5.400	1,781
2025-05-07	0.600	0.600	0.540	0.540	5.400	207
2025-05-06	0.520	0.586	0.494	0.548	5.480	23,503
2025-05-05	0.540	0.614	0.538	0.540	5.400	1,092
2025-05-02	0.570	0.626	0.550	0.620	6.200	10,612
2025-04-30	0.570	0.570	0.522	0.568	5.680	1,120
2025-04-29	0.520	0.590	0.520	0.530	5.300	1,730
2025-04-28	0.520	0.598	0.520	0.598	5.980	311
2025-04-25	0.550	0.608	0.520	0.594	5.940	7,479
2025-04-24	0.560	0.648	0.550	0.586	5.860	5,260
2025-04-23	0.614	0.614	0.554	0.554	5.540	16,385
2025-04-22	0.610	0.670	0.550	0.616	6.160	12,365
2025-04-17	0.600	0.748	0.600	0.700	7.000	17,715
2025-04-16	0.660	0.798	0.600	0.600	6.000	17,125
2025-04-15	0.820	0.820	0.670	0.680	6.800	9,107
2025-04-14	0.666	0.848	0.666	0.820	8.200	4,107
2025-04-11	0.760	0.990	0.660	0.750	7.500	7,922
2025-04-10	0.650	0.778	0.620	0.760	7.600	14,468
2025-04-09	0.670	0.670	0.550	0.670	6.700	2,602
2025-04-08	0.423	0.700	0.423	0.670	6.700	15,920
2025-04-07	0.431	0.530	0.360	0.514	5.140	13,408
2025-04-04	0.400	0.493	0.400	0.493	4.930	10,149
2025-04-03	0.508	0.508	0.477	0.477	4.770	2,559
2025-04-02	0.411	0.450	0.411	0.449	4.490	8,331
2025-04-01	0.550	0.550	0.470	0.510	5.100	12,333
2025-03-31	0.572	0.576	0.506	0.568	5.680	3,805
2025-03-28	0.632	0.632	0.618	0.618	6.180	1,202
2025-03-27	0.618	0.618	0.618	0.618	6.180	0
2025-03-26	0.718	0.728	0.556	0.618	6.180	25,927
2025-03-25	0.600	0.732	0.510	0.718	7.180	32,169
2025-03-24	0.562	0.562	0.552	0.552	5.520	671
2025-03-21	0.570	0.680	0.558	0.558	5.580	1,810
2025-03-20	0.530	0.676	0.530	0.572	5.720	2,353
2025-03-19	0.530	0.684	0.530	0.650	6.500	6,437
2025-03-18	0.536	0.550	0.530	0.532	5.320	12,167
2025-03-17	0.532	0.690	0.532	0.556	5.560	5,060
2025-03-14	0.700	0.700	0.700	0.700	7.000	0
2025-03-13	0.520	0.700	0.520	0.700	7.000	2,507
2025-03-12	0.660	0.696	0.650	0.650	6.500	3,928
2025-03-11	0.554	0.814	0.554	0.768	7.680	687
2025-03-10	0.836	0.836	0.604	0.800	8.000	5,527
2025-03-07	0.720	0.900	0.576	0.844	8.440	13,207
2025-03-06	0.520	0.800	0.520	0.720	7.200	21,658
2025-03-05	0.451	0.600	0.451	0.576	5.760	1,412
2025-03-04	0.444	0.500	0.444	0.500	5.000	184
2025-03-03	0.508	0.590	0.490	0.502	5.020	3,286
2025-02-28	0.510	0.600	0.508	0.590	5.900	993
2025-02-27	0.540	0.600	0.421	0.600	6.000	1,866
2025-02-26	0.622	0.666	0.532	0.600	6.000	2,330
2025-02-25	0.520	0.628	0.520	0.622	6.220	1,620
2025-02-24	0.401	0.680	0.401	0.520	5.200	7,964
2025-02-21	0.480	0.694	0.480	0.550	5.500	9,903
2025-02-20	0.660	0.694	0.602	0.602	6.020	7,100
2025-02-19	0.620	0.620	0.500	0.600	6.000	2,362
2025-02-18	0.698	0.698	0.415	0.608	6.080	5,825
2025-02-17	0.401	0.646	0.401	0.608	6.080	4,284
2025-02-14	0.616	0.660	0.600	0.600	6.000	1,372
2025-02-13	0.712	0.712	0.522	0.616	6.160	7,554

← NewerPage 7 of 21 · 1,259 trading daysOlder →

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.