Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 86.500 | 86.500 | 83.500 | 84.000 | 76.770 | 3,284 |
| 2024-02-27 | 86.500 | 86.500 | 83.000 | 86.500 | 79.055 | 8,512 |
| 2024-02-26 | 89.000 | 90.000 | 84.500 | 86.500 | 79.055 | 5,260 |
| 2024-02-23 | 85.000 | 89.000 | 81.500 | 88.000 | 80.426 | 14,487 |
| 2024-02-22 | 78.500 | 82.500 | 78.500 | 81.000 | 74.028 | 2,127 |
| 2024-02-21 | 83.500 | 83.500 | 76.000 | 78.500 | 71.744 | 4,910 |
| 2024-02-20 | 85.000 | 86.000 | 82.000 | 83.500 | 76.313 | 2,560 |
| 2024-02-19 | 86.000 | 89.000 | 84.500 | 85.000 | 77.684 | 5,797 |
| 2024-02-16 | 84.000 | 90.500 | 84.000 | 85.000 | 77.684 | 5,372 |
| 2024-02-15 | 84.000 | 88.000 | 83.000 | 84.000 | 76.770 | 11,014 |
| 2024-02-14 | 81.000 | 88.000 | 81.000 | 83.000 | 75.856 | 9,693 |
| 2024-02-13 | 77.000 | 82.500 | 77.000 | 79.500 | 72.658 | 12,990 |
| 2024-02-12 | 77.500 | 77.500 | 73.000 | 75.000 | 68.545 | 2,329 |
| 2024-02-09 | 75.500 | 78.000 | 74.500 | 76.000 | 69.459 | 242 |
| 2024-02-08 | 73.500 | 75.000 | 73.500 | 75.000 | 68.545 | 664 |
| 2024-02-07 | 75.500 | 75.500 | 73.500 | 73.500 | 67.174 | 1,018 |
| 2024-02-06 | 75.000 | 77.000 | 74.000 | 75.000 | 68.545 | 1,626 |
| 2024-02-05 | 72.000 | 75.500 | 72.000 | 73.500 | 67.174 | 1,717 |
| 2024-02-02 | 73.500 | 73.500 | 72.500 | 72.500 | 66.260 | 796 |
| 2024-02-01 | 76.000 | 76.000 | 73.500 | 73.500 | 67.174 | 373 |
| 2024-01-31 | 74.000 | 76.000 | 72.500 | 76.000 | 69.459 | 1,107 |
| 2024-01-30 | 74.500 | 74.500 | 72.000 | 74.000 | 67.631 | 1,168 |
| 2024-01-29 | 74.500 | 75.500 | 71.500 | 74.500 | 68.088 | 1,891 |
| 2024-01-26 | 72.500 | 74.500 | 71.500 | 74.500 | 68.088 | 1,258 |
| 2024-01-25 | 73.000 | 73.000 | 69.500 | 71.500 | 65.346 | 30,900 |
| 2024-01-24 | 74.000 | 74.000 | 73.000 | 74.000 | 67.631 | 275 |
| 2024-01-23 | 73.500 | 74.000 | 73.000 | 74.000 | 67.631 | 427 |
| 2024-01-22 | 73.500 | 73.500 | 72.500 | 73.500 | 67.174 | 96 |
| 2024-01-19 | 74.000 | 74.000 | 72.500 | 73.500 | 67.174 | 251 |
| 2024-01-18 | 74.000 | 74.000 | 74.000 | 74.000 | 67.631 | 0 |
| 2024-01-17 | 72.000 | 74.000 | 72.000 | 74.000 | 67.631 | 173 |
| 2024-01-16 | 72.500 | 74.000 | 72.000 | 72.000 | 65.803 | 603 |
| 2024-01-15 | 72.500 | 72.500 | 72.000 | 72.500 | 66.260 | 726 |
| 2024-01-12 | 73.000 | 73.500 | 72.500 | 73.500 | 67.174 | 194 |
| 2024-01-11 | 74.500 | 74.500 | 74.500 | 74.500 | 68.088 | 106 |
| 2024-01-10 | 73.000 | 73.500 | 72.500 | 73.500 | 67.174 | 766 |
| 2024-01-09 | 72.500 | 72.500 | 71.500 | 72.000 | 65.803 | 1,229 |
| 2024-01-08 | 77.000 | 77.000 | 71.500 | 71.500 | 65.346 | 2,467 |
| 2024-01-05 | 74.500 | 75.000 | 73.000 | 73.000 | 66.717 | 1,768 |
| 2024-01-04 | 73.000 | 74.000 | 72.500 | 74.000 | 67.631 | 1,568 |
| 2024-01-03 | 72.000 | 73.000 | 72.000 | 73.000 | 66.717 | 1,725 |
| 2024-01-02 | 71.000 | 72.500 | 71.000 | 71.500 | 65.346 | 511 |
| 2023-12-29 | 72.000 | 72.500 | 71.500 | 72.500 | 66.260 | 938 |
| 2023-12-28 | 72.500 | 73.000 | 72.000 | 73.000 | 66.717 | 722 |
| 2023-12-27 | 73.000 | 73.500 | 71.000 | 72.000 | 65.803 | 2,661 |
| 2023-12-22 | 74.000 | 74.000 | 71.500 | 73.000 | 66.717 | 792 |
| 2023-12-21 | 73.000 | 73.000 | 70.500 | 71.500 | 65.346 | 2,580 |
| 2023-12-20 | 71.500 | 74.500 | 71.500 | 72.500 | 66.260 | 809 |
| 2023-12-19 | 70.500 | 72.000 | 70.500 | 71.500 | 65.346 | 1,106 |
| 2023-12-18 | 73.000 | 73.000 | 71.000 | 71.000 | 64.889 | 2,124 |
| 2023-12-15 | 72.500 | 73.000 | 72.000 | 73.000 | 66.717 | 1,279 |
| 2023-12-14 | 79.000 | 79.000 | 72.000 | 73.500 | 67.174 | 3,409 |
| 2023-12-13 | 74.500 | 78.000 | 73.000 | 74.000 | 67.631 | 4,921 |
| 2023-12-12 | 72.000 | 75.500 | 69.500 | 72.000 | 65.803 | 1,692 |
| 2023-12-11 | 69.000 | 72.000 | 68.000 | 71.000 | 64.889 | 5,220 |
| 2023-12-08 | 67.500 | 69.000 | 67.500 | 69.000 | 63.061 | 1,408 |
| 2023-12-07 | 68.000 | 68.500 | 68.000 | 68.000 | 62.147 | 1,098 |
| 2023-12-06 | 69.000 | 69.000 | 68.000 | 68.000 | 62.147 | 945 |
| 2023-12-05 | 68.500 | 68.500 | 68.000 | 68.000 | 62.147 | 1,176 |
| 2023-12-04 | 68.500 | 68.500 | 66.500 | 66.500 | 60.776 | 250 |
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.