Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 87.600 | 90.000 | 87.600 | 90.000 | 84.286 | 4,649 |
| 2024-05-27 | 89.600 | 89.800 | 87.400 | 87.800 | 82.226 | 2,261 |
| 2024-05-24 | 89.400 | 90.000 | 89.400 | 89.800 | 84.099 | 785 |
| 2024-05-23 | 89.400 | 90.000 | 89.400 | 89.400 | 83.725 | 2,944 |
| 2024-05-22 | 89.600 | 89.600 | 88.000 | 89.400 | 83.725 | 761 |
| 2024-05-21 | 87.400 | 90.000 | 87.400 | 89.600 | 83.912 | 5,480 |
| 2024-05-20 | 88.200 | 89.800 | 87.400 | 87.400 | 81.852 | 4,251 |
| 2024-05-17 | 90.400 | 90.400 | 89.400 | 89.400 | 83.725 | 680 |
| 2024-05-16 | 90.200 | 90.600 | 90.000 | 90.600 | 84.848 | 594 |
| 2024-05-15 | 90.200 | 90.600 | 89.200 | 89.400 | 83.725 | 6,033 |
| 2024-05-14 | 95.000 | 95.000 | 87.600 | 90.600 | 84.848 | 3,631 |
| 2024-05-13 | 96.600 | 97.200 | 93.000 | 95.000 | 88.969 | 3,527 |
| 2024-05-10 | 97.200 | 97.400 | 97.000 | 97.200 | 91.029 | 1,366 |
| 2024-05-08 | 97.400 | 97.400 | 94.600 | 97.200 | 91.029 | 1,665 |
| 2024-05-07 | 98.200 | 98.200 | 90.800 | 94.600 | 88.594 | 1,310 |
| 2024-05-06 | 93.000 | 98.000 | 93.000 | 94.800 | 88.782 | 4,597 |
| 2024-05-03 | 86.000 | 94.600 | 86.000 | 91.200 | 85.410 | 3,314 |
| 2024-05-02 | 92.000 | 92.000 | 85.000 | 86.000 | 80.540 | 8,577 |
| 2024-04-30 | 95.800 | 95.800 | 91.000 | 91.000 | 85.223 | 1,527 |
| 2024-04-29 | 95.000 | 95.800 | 94.400 | 95.000 | 88.969 | 372 |
| 2024-04-26 | 96.200 | 96.200 | 95.000 | 95.000 | 88.969 | 926 |
| 2024-04-25 | 97.000 | 97.000 | 95.000 | 96.200 | 87.920 | 7,250 |
| 2024-04-24 | 94.000 | 96.200 | 94.000 | 96.200 | 87.920 | 780 |
| 2024-04-23 | 94.000 | 96.200 | 93.600 | 93.600 | 85.544 | 648 |
| 2024-04-22 | 94.200 | 94.200 | 91.000 | 93.600 | 85.544 | 2,966 |
| 2024-04-19 | 96.200 | 97.600 | 95.000 | 95.000 | 86.823 | 1,828 |
| 2024-04-18 | 96.600 | 98.000 | 95.200 | 96.800 | 88.469 | 336 |
| 2024-04-17 | 96.400 | 98.400 | 95.400 | 96.600 | 88.286 | 1,698 |
| 2024-04-16 | 97.600 | 98.800 | 95.600 | 96.600 | 88.286 | 1,502 |
| 2024-04-15 | 100.00 | 100.00 | 97.200 | 98.000 | 89.565 | 1,522 |
| 2024-04-12 | 100.00 | 100.00 | 99.000 | 100.00 | 91.393 | 2,518 |
| 2024-04-11 | 102.00 | 102.50 | 99.600 | 100.00 | 91.393 | 990 |
| 2024-04-10 | 95.600 | 104.00 | 93.600 | 102.50 | 93.678 | 3,199 |
| 2024-04-09 | 95.000 | 97.000 | 93.400 | 95.600 | 87.372 | 1,541 |
| 2024-04-08 | 94.000 | 95.400 | 93.000 | 95.000 | 86.823 | 2,204 |
| 2024-04-05 | 93.000 | 94.000 | 91.800 | 94.000 | 85.910 | 379 |
| 2024-04-04 | 95.200 | 95.200 | 93.200 | 94.200 | 86.092 | 444 |
| 2024-04-03 | 93.600 | 95.200 | 91.000 | 95.200 | 87.006 | 1,714 |
| 2024-04-02 | 96.000 | 96.000 | 92.600 | 93.800 | 85.727 | 1,799 |
| 2024-03-28 | 97.000 | 97.000 | 93.500 | 96.500 | 88.194 | 536 |
| 2024-03-27 | 91.500 | 97.000 | 91.500 | 97.000 | 88.651 | 4,336 |
| 2024-03-26 | 96.500 | 96.500 | 90.500 | 91.500 | 83.625 | 8,323 |
| 2024-03-25 | 95.000 | 96.500 | 94.500 | 96.500 | 88.194 | 2,532 |
| 2024-03-22 | 96.000 | 97.000 | 93.500 | 94.500 | 86.366 | 714 |
| 2024-03-21 | 96.500 | 97.000 | 92.500 | 96.000 | 87.737 | 1,092 |
| 2024-03-20 | 94.000 | 95.500 | 93.000 | 95.500 | 87.280 | 943 |
| 2024-03-19 | 91.500 | 96.500 | 91.500 | 95.000 | 86.823 | 1,852 |
| 2024-03-18 | 91.000 | 97.000 | 91.000 | 91.500 | 83.625 | 2,021 |
| 2024-03-15 | 94.000 | 94.000 | 92.500 | 92.500 | 84.539 | 429 |
| 2024-03-14 | 92.000 | 95.500 | 92.000 | 93.500 | 85.453 | 842 |
| 2024-03-13 | 93.000 | 96.500 | 92.000 | 92.000 | 84.082 | 1,974 |
| 2024-03-12 | 92.500 | 93.500 | 89.500 | 91.500 | 83.625 | 973 |
| 2024-03-11 | 92.500 | 94.500 | 91.500 | 93.000 | 84.996 | 1,966 |
| 2024-03-08 | 89.000 | 97.500 | 89.000 | 92.000 | 84.082 | 3,511 |
| 2024-03-07 | 88.000 | 93.500 | 86.500 | 89.000 | 81.340 | 2,769 |
| 2024-03-06 | 89.500 | 90.500 | 87.500 | 88.000 | 80.426 | 1,984 |
| 2024-03-05 | 87.000 | 94.000 | 87.000 | 89.000 | 81.340 | 5,673 |
| 2024-03-04 | 87.500 | 87.500 | 86.000 | 87.000 | 79.512 | 3,301 |
| 2024-03-01 | 86.000 | 86.000 | 84.500 | 85.500 | 78.141 | 8,127 |
| 2024-02-29 | 86.000 | 86.000 | 83.500 | 86.000 | 78.598 | 4,667 |
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.