Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 98.200 | 99.000 | 98.000 | 98.800 | 92.528 | 1,517 |
| 2024-08-21 | 98.200 | 99.000 | 98.200 | 98.400 | 92.153 | 402 |
| 2024-08-20 | 96.800 | 97.800 | 96.800 | 97.800 | 91.591 | 608 |
| 2024-08-19 | 100.50 | 100.50 | 96.200 | 96.200 | 90.093 | 350 |
| 2024-08-16 | 98.600 | 101.00 | 98.600 | 100.50 | 94.120 | 771 |
| 2024-08-15 | 97.000 | 98.200 | 97.000 | 98.000 | 91.779 | 893 |
| 2024-08-14 | 98.200 | 98.200 | 95.200 | 97.200 | 91.029 | 423 |
| 2024-08-13 | 96.600 | 97.200 | 95.000 | 95.000 | 88.969 | 1,582 |
| 2024-08-12 | 95.800 | 97.000 | 95.800 | 97.000 | 90.842 | 522 |
| 2024-08-09 | 98.600 | 98.600 | 95.600 | 96.800 | 90.655 | 444 |
| 2024-08-08 | 97.600 | 98.000 | 97.400 | 98.000 | 91.779 | 531 |
| 2024-08-07 | 90.600 | 99.800 | 90.600 | 96.400 | 90.280 | 5,935 |
| 2024-08-06 | 90.000 | 93.200 | 90.000 | 92.400 | 86.534 | 2,950 |
| 2024-08-05 | 95.000 | 95.200 | 90.000 | 92.600 | 86.721 | 7,756 |
| 2024-08-02 | 95.200 | 97.600 | 95.000 | 95.200 | 89.156 | 1,799 |
| 2024-08-01 | 97.800 | 97.800 | 97.800 | 97.800 | 91.591 | 11 |
| 2024-07-31 | 97.800 | 97.800 | 97.400 | 97.800 | 91.591 | 371 |
| 2024-07-30 | 96.800 | 98.000 | 96.800 | 97.600 | 91.404 | 804 |
| 2024-07-29 | 95.400 | 96.000 | 93.200 | 96.000 | 89.906 | 735 |
| 2024-07-26 | 96.000 | 96.000 | 95.000 | 95.200 | 89.156 | 263 |
| 2024-07-25 | 94.000 | 97.000 | 94.000 | 96.000 | 89.906 | 1,157 |
| 2024-07-24 | 92.200 | 94.000 | 92.200 | 94.000 | 88.033 | 3,178 |
| 2024-07-23 | 94.800 | 96.600 | 93.000 | 94.000 | 88.033 | 3,298 |
| 2024-07-22 | 95.400 | 97.800 | 94.800 | 96.400 | 90.280 | 499 |
| 2024-07-19 | 97.000 | 97.600 | 95.400 | 95.400 | 89.344 | 518 |
| 2024-07-18 | 96.400 | 96.400 | 93.800 | 93.800 | 87.845 | 154 |
| 2024-07-17 | 98.000 | 98.000 | 95.400 | 95.400 | 89.344 | 758 |
| 2024-07-16 | 97.000 | 98.000 | 97.000 | 98.000 | 91.779 | 702 |
| 2024-07-15 | 99.000 | 99.000 | 98.000 | 98.000 | 91.779 | 347 |
| 2024-07-12 | 98.800 | 99.000 | 97.200 | 99.000 | 92.715 | 3,486 |
| 2024-07-11 | 96.800 | 99.000 | 96.000 | 99.000 | 92.715 | 935 |
| 2024-07-10 | 97.000 | 97.000 | 95.200 | 95.400 | 89.344 | 1,248 |
| 2024-07-09 | 96.600 | 97.000 | 95.600 | 97.000 | 90.842 | 1,141 |
| 2024-07-08 | 95.800 | 97.000 | 95.800 | 96.600 | 90.467 | 1,493 |
| 2024-07-05 | 95.600 | 97.000 | 95.000 | 95.800 | 89.718 | 2,246 |
| 2024-07-04 | 95.600 | 95.600 | 95.000 | 95.200 | 89.156 | 2,306 |
| 2024-07-03 | 96.800 | 97.600 | 95.200 | 95.400 | 89.344 | 978 |
| 2024-07-02 | 97.400 | 97.400 | 96.000 | 96.000 | 89.906 | 225 |
| 2024-07-01 | 99.000 | 99.000 | 94.400 | 97.600 | 91.404 | 565 |
| 2024-06-28 | 94.800 | 99.000 | 92.800 | 99.000 | 92.715 | 3,904 |
| 2024-06-27 | 90.000 | 94.800 | 90.000 | 92.600 | 86.721 | 4,187 |
| 2024-06-26 | 89.000 | 89.400 | 88.400 | 89.400 | 83.725 | 1,182 |
| 2024-06-25 | 88.400 | 89.400 | 88.400 | 89.400 | 83.725 | 251 |
| 2024-06-24 | 88.200 | 89.000 | 88.200 | 88.200 | 82.601 | 1,676 |
| 2024-06-20 | 88.400 | 89.000 | 88.400 | 88.400 | 82.788 | 981 |
| 2024-06-19 | 88.200 | 89.000 | 88.200 | 89.000 | 83.350 | 513 |
| 2024-06-18 | 88.400 | 89.600 | 88.400 | 88.400 | 82.788 | 500 |
| 2024-06-17 | 88.600 | 89.000 | 87.400 | 89.000 | 83.350 | 817 |
| 2024-06-14 | 88.600 | 89.000 | 88.600 | 88.600 | 82.975 | 660 |
| 2024-06-13 | 89.800 | 90.000 | 88.800 | 89.600 | 83.912 | 2,677 |
| 2024-06-12 | 89.400 | 90.000 | 88.600 | 89.600 | 83.912 | 714 |
| 2024-06-11 | 87.800 | 89.400 | 87.800 | 89.400 | 83.725 | 1,238 |
| 2024-06-10 | 89.400 | 89.600 | 88.400 | 88.600 | 82.975 | 933 |
| 2024-06-07 | 88.200 | 89.600 | 87.800 | 89.600 | 83.912 | 2,398 |
| 2024-06-05 | 89.200 | 89.800 | 89.000 | 89.800 | 84.099 | 1,968 |
| 2024-06-04 | 91.800 | 91.800 | 89.400 | 89.400 | 83.725 | 425 |
| 2024-06-03 | 92.800 | 98.800 | 90.600 | 90.600 | 84.848 | 2,019 |
| 2024-05-31 | 92.200 | 93.800 | 92.200 | 92.800 | 86.909 | 2,223 |
| 2024-05-30 | 91.800 | 93.000 | 91.800 | 92.200 | 86.347 | 8,130 |
| 2024-05-29 | 90.000 | 91.800 | 90.000 | 91.200 | 85.410 | 597 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 3.2400 SEK |
| 2025-04-28 | 2.9100 SEK |
| 2024-04-26 | 2.3200 SEK |
| 2023-04-27 | 1.5800 SEK |
| 2022-04-21 | 1.1500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.