Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	59.000	61.600	59.000	59.000	52.490	79
2023-03-16	61.800	61.800	59.000	59.000	52.490	65
2023-03-15	61.400	61.400	58.800	61.400	54.625	436
2023-03-14	59.000	61.500	58.000	61.400	54.625	315
2023-03-13	61.000	61.000	57.100	59.100	52.579	1,735
2023-03-10	61.900	62.000	61.000	61.900	55.070	2,694
2023-03-09	61.800	62.000	59.800	61.900	55.070	5,050
2023-03-08	59.500	61.800	59.500	61.000	54.269	1,534
2023-03-07	58.900	61.900	58.700	59.100	52.579	451
2023-03-06	58.900	58.900	58.700	58.900	52.401	748
2023-03-03	57.600	58.900	57.100	58.900	52.401	352
2023-03-02	59.000	59.100	57.100	57.100	50.800	593
2023-03-01	56.000	59.000	56.000	59.000	52.490	15,489
2023-02-28	52.000	56.000	51.900	56.000	49.821	76,264
2023-02-27	53.700	53.700	53.600	53.600	47.686	1,367
2023-02-24	55.000	55.000	52.800	53.600	47.686	17,944
2023-02-23	51.700	53.700	51.200	53.700	47.775	1,310
2023-02-22	52.000	52.000	52.000	52.000	46.262	580
2023-02-21	52.400	55.300	52.000	52.000	46.262	4,628
2023-02-20	51.000	52.500	51.000	52.000	46.262	4,195
2023-02-17	52.000	52.800	51.300	52.700	46.885	1,844
2023-02-16	53.200	53.200	53.200	53.200	47.330	95
2023-02-15	53.400	53.400	52.000	52.100	46.351	1,337
2023-02-14	52.300	53.300	52.100	52.200	46.440	4,317
2023-02-13	54.600	54.600	54.600	54.600	48.576	183
2023-02-10	54.600	54.600	54.600	54.600	48.576	0
2023-02-09	51.900	54.600	51.900	54.600	48.576	1,700
2023-02-08	54.700	54.700	52.000	54.600	48.576	2,174
2023-02-07	54.800	54.800	54.800	54.800	48.753	18
2023-02-06	50.900	53.800	50.900	53.000	47.152	630
2023-02-03	53.900	53.900	53.900	53.900	47.953	322
2023-02-02	53.900	53.900	53.900	53.900	47.953	906
2023-02-01	53.100	53.200	53.100	53.200	47.330	6,570
2023-01-31	52.700	52.700	52.700	52.700	46.885	0
2023-01-30	50.000	52.700	50.000	52.700	46.885	1,359
2023-01-27	49.300	50.000	49.300	50.000	44.483	769
2023-01-26	51.000	51.400	49.150	51.400	45.729	540
2023-01-25	51.000	51.000	51.000	51.000	45.373	418
2023-01-24	50.500	53.500	49.950	53.500	47.597	1,937
2023-01-23	50.500	50.500	49.800	50.500	44.928	221
2023-01-20	50.000	50.500	49.950	50.400	44.839	1,124
2023-01-19	50.300	50.300	49.950	49.950	44.439	1,806
2023-01-18	50.500	50.500	49.500	49.950	44.439	2,779
2023-01-17	49.750	50.200	49.750	50.000	44.483	3,895
2023-01-16	50.100	51.000	49.950	50.100	44.572	4,004
2023-01-13	50.100	50.100	49.600	50.000	44.483	25,250
2023-01-12	51.800	51.800	49.750	50.100	44.572	300
2023-01-11	50.000	51.400	49.950	50.000	44.483	4,049
2023-01-10	51.900	51.900	51.900	51.900	46.173	0
2023-01-09	49.700	51.900	49.700	51.900	46.173	342
2023-01-05	49.950	49.950	49.950	49.950	44.439	119
2023-01-04	51.600	51.600	51.600	51.600	45.907	9
2023-01-03	50.200	51.800	49.600	51.600	45.907	2,004
2023-01-02	50.300	50.300	50.200	50.200	44.661	2,020
2022-12-30	51.500	51.500	49.550	51.500	45.818	2,441
2022-12-29	51.000	51.000	50.900	50.900	45.284	44
2022-12-28	50.900	50.900	50.900	50.900	45.284	0
2022-12-27	51.400	51.400	50.900	50.900	45.284	460
2022-12-23	51.000	51.600	51.000	51.600	45.907	45
2022-12-22	49.650	49.650	49.650	49.650	44.172	110

← NewerPage 16 of 21 · 1,234 trading daysOlder →

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.