Opsy Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	0.660	0.660	0.630	0.630	6.300	1,021
2025-02-11	0.660	0.660	0.660	0.660	6.600	83
2025-02-10	0.660	0.796	0.660	0.664	6.640	2,690
2025-02-07	0.728	0.728	0.660	0.660	6.600	46
2025-02-06	0.648	0.760	0.628	0.700	7.000	5,875
2025-02-05	0.600	0.800	0.600	0.648	6.480	14,212
2025-02-04	0.566	0.710	0.566	0.624	6.240	1,808
2025-02-03	0.642	0.642	0.560	0.628	6.280	5,580
2025-01-31	0.904	1.060	0.608	0.644	6.440	75,452
2025-01-30	0.666	0.670	0.666	0.670	6.700	370
2025-01-29	0.644	0.664	0.644	0.664	6.640	230
2025-01-28	0.700	0.734	0.652	0.682	6.820	2,878
2025-01-27	0.734	0.734	0.644	0.728	7.280	761
2025-01-24	0.622	0.736	0.622	0.664	6.640	828
2025-01-23	0.634	0.670	0.634	0.670	6.700	5,330
2025-01-22	0.650	0.680	0.650	0.680	6.800	1,510
2025-01-21	0.620	0.748	0.620	0.736	7.360	1,657
2025-01-20	0.650	0.658	0.620	0.620	6.200	3,439
2025-01-17	0.640	0.648	0.640	0.648	6.480	420
2025-01-16	0.614	0.650	0.614	0.640	6.400	3,210
2025-01-15	0.616	0.638	0.614	0.638	6.380	3,854
2025-01-14	0.700	0.700	0.610	0.660	6.600	18,943
2025-01-13	0.656	0.748	0.636	0.636	6.360	2,541
2025-01-10	0.712	0.846	0.700	0.722	7.220	4,108
2025-01-09	0.712	0.726	0.712	0.726	7.260	600
2025-01-08	0.738	0.738	0.712	0.712	7.120	2,278
2025-01-07	0.712	0.750	0.712	0.730	7.300	2,882
2025-01-03	0.782	0.782	0.702	0.750	7.500	1,374
2025-01-02	0.692	0.700	0.692	0.700	7.000	325
2024-12-30	0.650	0.738	0.650	0.722	7.220	902
2024-12-27	0.720	0.720	0.654	0.698	6.980	1,186
2024-12-23	0.650	0.686	0.650	0.686	6.860	4,526
2024-12-20	0.696	0.722	0.650	0.686	6.860	1,888
2024-12-19	0.712	0.784	0.700	0.784	7.840	2,882
2024-12-18	0.696	0.800	0.696	0.798	7.980	2,127
2024-12-17	0.778	0.778	0.690	0.690	6.900	3,388
2024-12-16	0.764	0.950	0.764	0.836	8.360	793
2024-12-13	0.688	1.100	0.688	0.868	8.680	27,534
2024-12-12	0.600	0.688	0.600	0.688	6.880	2,047
2024-12-11	0.682	0.682	0.600	0.600	6.000	2,398
2024-12-10	0.634	0.678	0.622	0.622	6.220	1,662
2024-12-09	0.640	0.738	0.638	0.700	7.000	3,610
2024-12-06	0.640	0.742	0.640	0.642	6.420	1,622
2024-12-05	0.638	0.696	0.638	0.646	6.460	2,330
2024-12-04	0.672	0.672	0.634	0.640	6.400	850
2024-12-03	0.744	0.744	0.672	0.676	6.760	2,231
2024-12-02	0.652	0.746	0.652	0.746	7.460	1,370
2024-11-29	0.702	0.750	0.688	0.750	7.500	2,159
2024-11-28	0.708	0.708	0.650	0.688	6.880	1,120
2024-11-27	0.648	0.720	0.648	0.710	7.100	1,027
2024-11-26	0.680	0.704	0.644	0.688	6.880	918
2024-11-25	0.670	0.708	0.634	0.650	6.500	1,442
2024-11-22	0.660	0.666	0.634	0.666	6.660	4,728
2024-11-21	0.656	0.760	0.656	0.690	6.900	8,258
2024-11-20	0.680	0.696	0.656	0.696	6.960	318
2024-11-19	0.652	0.724	0.652	0.680	6.800	2,479
2024-11-18	0.680	0.700	0.648	0.656	6.560	416
2024-11-15	0.646	0.666	0.646	0.666	6.660	370
2024-11-14	0.646	0.728	0.646	0.722	7.220	1,476
2024-11-13	0.686	0.730	0.652	0.688	6.880	1,801

← NewerPage 8 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.