Opsy Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 0.688 | 0.764 | 0.660 | 0.660 | 6.600 | 3,782 |
| 2024-11-11 | 0.756 | 0.756 | 0.662 | 0.686 | 6.860 | 1,719 |
| 2024-11-08 | 0.644 | 0.758 | 0.630 | 0.758 | 7.580 | 5,905 |
| 2024-11-07 | 0.622 | 0.686 | 0.622 | 0.644 | 6.440 | 4,829 |
| 2024-11-06 | 0.782 | 0.782 | 0.600 | 0.686 | 6.860 | 15,619 |
| 2024-11-05 | 0.760 | 0.760 | 0.702 | 0.702 | 7.020 | 1,745 |
| 2024-11-04 | 0.800 | 0.890 | 0.764 | 0.782 | 7.820 | 10,953 |
| 2024-11-01 | 0.880 | 0.894 | 0.812 | 0.894 | 8.940 | 488 |
| 2024-10-31 | 0.860 | 0.880 | 0.818 | 0.818 | 8.180 | 2,972 |
| 2024-10-30 | 0.880 | 0.950 | 0.850 | 0.862 | 8.620 | 8,050 |
| 2024-10-29 | 0.950 | 0.950 | 0.826 | 0.888 | 8.880 | 821 |
| 2024-10-28 | 0.916 | 0.916 | 0.820 | 0.888 | 8.880 | 1,903 |
| 2024-10-25 | 0.890 | 0.954 | 0.820 | 0.846 | 8.460 | 2,522 |
| 2024-10-24 | 0.830 | 0.888 | 0.810 | 0.880 | 8.800 | 913 |
| 2024-10-23 | 0.830 | 0.840 | 0.830 | 0.838 | 8.380 | 452 |
| 2024-10-22 | 0.816 | 0.910 | 0.802 | 0.830 | 8.300 | 1,159 |
| 2024-10-21 | 0.810 | 0.900 | 0.810 | 0.830 | 8.300 | 1,602 |
| 2024-10-18 | 0.860 | 0.900 | 0.860 | 0.900 | 9.000 | 376 |
| 2024-10-17 | 0.828 | 0.900 | 0.828 | 0.860 | 8.600 | 3,066 |
| 2024-10-16 | 0.792 | 0.830 | 0.792 | 0.830 | 8.300 | 4,383 |
| 2024-10-15 | 0.780 | 0.842 | 0.768 | 0.822 | 8.220 | 4,337 |
| 2024-10-14 | 0.818 | 0.872 | 0.780 | 0.786 | 7.860 | 10,294 |
| 2024-10-11 | 0.848 | 0.938 | 0.790 | 0.818 | 8.180 | 16,444 |
| 2024-10-10 | 0.920 | 1.050 | 0.778 | 0.838 | 8.380 | 52,228 |
| 2024-10-09 | 0.792 | 1.160 | 0.792 | 0.902 | 9.020 | 91,386 |
| 2024-10-08 | 0.776 | 0.844 | 0.766 | 0.792 | 7.920 | 1,385 |
| 2024-10-07 | 0.862 | 0.862 | 0.762 | 0.802 | 8.020 | 3,281 |
| 2024-10-04 | 0.810 | 0.902 | 0.762 | 0.902 | 9.020 | 8,103 |
| 2024-10-03 | 0.862 | 0.866 | 0.772 | 0.810 | 8.100 | 9,894 |
| 2024-10-02 | 0.900 | 0.900 | 0.820 | 0.862 | 8.620 | 5,721 |
| 2024-10-01 | 0.858 | 0.956 | 0.854 | 0.900 | 9.000 | 4,252 |
| 2024-09-30 | 0.870 | 0.976 | 0.840 | 0.860 | 8.600 | 5,499 |
| 2024-09-27 | 0.860 | 0.978 | 0.758 | 0.850 | 8.500 | 16,576 |
| 2024-09-26 | 0.752 | 0.862 | 0.724 | 0.860 | 8.600 | 8,199 |
| 2024-09-25 | 0.750 | 0.788 | 0.700 | 0.752 | 7.520 | 18,083 |
| 2024-09-24 | 0.796 | 0.796 | 0.738 | 0.792 | 7.920 | 6,405 |
| 2024-09-23 | 0.940 | 1.050 | 0.742 | 0.796 | 7.960 | 28,046 |
| 2024-09-20 | 0.728 | 1.140 | 0.728 | 0.966 | 9.660 | 81,396 |
| 2024-09-19 | 0.816 | 0.878 | 0.720 | 0.760 | 7.600 | 69,876 |
| 2024-09-18 | 0.974 | 1.200 | 0.844 | 0.864 | 8.640 | 130,475 |
| 2024-09-17 | 4.950 | 4.950 | 1.030 | 1.035 | 10.350 | 548,844 |
| 2024-09-16 | 13.500 | 14.150 | 13.500 | 13.550 | 135.50 | 976 |
| 2024-09-13 | 13.600 | 14.000 | 13.500 | 13.500 | 135.00 | 1,246 |
| 2024-09-12 | 14.150 | 14.150 | 13.600 | 13.800 | 138.00 | 628 |
| 2024-09-11 | 14.450 | 14.450 | 13.650 | 13.950 | 139.50 | 1,584 |
| 2024-09-10 | 13.850 | 14.800 | 13.600 | 14.000 | 140.00 | 1,452 |
| 2024-09-09 | 14.050 | 14.150 | 13.600 | 14.150 | 141.50 | 1,264 |
| 2024-09-06 | 14.400 | 14.600 | 13.750 | 14.150 | 141.50 | 1,163 |
| 2024-09-05 | 14.750 | 14.750 | 14.050 | 14.400 | 144.00 | 962 |
| 2024-09-04 | 13.600 | 14.550 | 13.500 | 14.450 | 144.50 | 1,698 |
| 2024-09-03 | 13.800 | 14.350 | 13.550 | 13.550 | 135.50 | 950 |
| 2024-09-02 | 14.450 | 14.850 | 13.650 | 13.750 | 137.50 | 1,144 |
| 2024-08-30 | 14.700 | 14.700 | 13.750 | 14.450 | 144.50 | 751 |
| 2024-08-29 | 14.200 | 14.900 | 14.100 | 14.600 | 146.00 | 366 |
| 2024-08-28 | 14.000 | 14.250 | 13.200 | 13.700 | 137.00 | 448 |
| 2024-08-27 | 13.650 | 15.450 | 13.650 | 14.000 | 140.00 | 2,059 |
| 2024-08-26 | 13.550 | 14.500 | 13.050 | 13.650 | 136.50 | 669 |
| 2024-08-23 | 14.300 | 14.600 | 13.100 | 13.550 | 135.50 | 1,972 |
| 2024-08-22 | 13.350 | 14.550 | 11.000 | 14.300 | 143.00 | 1,903 |
| 2024-08-21 | 12.850 | 13.700 | 12.850 | 13.350 | 133.50 | 672 |
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.