Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	51.600	51.600	51.200	51.200	45.551	766
2022-12-20	50.000	51.600	49.200	51.600	45.907	660
2022-12-19	49.600	50.500	49.500	49.600	44.127	1,212
2022-12-16	49.600	49.600	49.600	49.600	44.127	100
2022-12-15	52.000	52.000	51.000	51.000	45.373	369
2022-12-14	52.000	52.000	52.000	52.000	46.262	0
2022-12-13	52.000	53.000	51.000	52.000	46.262	8,759
2022-12-12	52.000	52.000	51.000	51.000	45.373	22
2022-12-09	50.000	52.000	50.000	52.000	46.262	435
2022-12-08	52.100	52.100	51.900	52.100	46.351	151
2022-12-07	52.000	52.000	51.900	51.900	46.173	70
2022-12-06	52.000	52.000	52.000	52.000	46.262	10
2022-12-05	51.200	52.900	51.200	51.200	45.551	2,772
2022-12-02	52.800	53.300	52.800	53.300	47.419	2,784
2022-12-01	52.800	52.800	52.800	52.800	46.974	7
2022-11-30	51.600	52.800	51.000	52.800	46.974	3,585
2022-11-29	52.200	52.800	50.100	52.600	46.796	2,302
2022-11-28	50.000	52.200	50.000	52.200	46.440	300
2022-11-25	52.000	52.600	50.000	50.000	44.483	345
2022-11-24	49.000	51.000	49.000	51.000	45.373	970
2022-11-23	50.300	50.300	50.300	50.300	44.750	565
2022-11-22	48.000	48.000	48.000	48.000	42.704	10
2022-11-21	48.000	50.500	48.000	48.150	42.837	1,351
2022-11-18	50.000	50.000	50.000	50.000	44.483	250
2022-11-17	51.000	51.600	48.000	49.900	44.394	326
2022-11-16	51.500	51.500	51.500	51.500	45.818	225
2022-11-15	49.100	49.100	49.050	49.050	43.638	504
2022-11-14	51.900	51.900	49.900	49.900	44.394	505
2022-11-11	53.000	53.000	49.600	51.900	46.173	176
2022-11-10	50.000	53.000	50.000	53.000	47.152	90
2022-11-09	50.000	50.000	49.200	49.200	43.771	140
2022-11-08	48.050	50.100	48.050	50.000	44.483	7,419
2022-11-07	50.000	50.000	49.000	49.000	43.593	456
2022-11-04	50.100	50.100	50.000	50.000	44.483	1,194
2022-11-03	48.800	50.000	48.500	50.000	44.483	10,484
2022-11-02	49.700	50.000	49.700	50.000	44.483	975
2022-11-01	52.800	52.800	50.000	50.000	44.483	1,015
2022-10-31	53.000	53.000	51.200	51.500	45.818	8,255
2022-10-28	49.050	53.100	49.000	53.100	47.241	10,128
2022-10-27	47.950	49.050	46.950	49.050	43.638	1,683
2022-10-26	49.000	49.000	49.000	49.000	43.593	100
2022-10-25	48.900	48.900	48.900	48.900	43.504	10
2022-10-24	48.550	48.550	48.550	48.550	43.193	0
2022-10-21	48.550	48.550	48.550	48.550	43.193	0
2022-10-20	48.550	48.550	48.550	48.550	43.193	100
2022-10-19	45.800	48.550	45.800	48.550	43.193	250
2022-10-18	46.200	48.600	46.100	48.600	43.238	521
2022-10-17	48.900	48.900	48.900	48.900	43.504	0
2022-10-14	48.850	48.900	47.200	48.900	43.504	649
2022-10-13	45.400	47.450	45.400	47.450	42.214	200
2022-10-12	48.950	48.950	48.950	48.950	43.549	0
2022-10-11	48.950	48.950	48.950	48.950	43.549	0
2022-10-10	48.950	48.950	48.950	48.950	43.549	0
2022-10-07	48.950	48.950	48.950	48.950	43.549	4
2022-10-06	45.600	45.600	45.600	45.600	40.569	200
2022-10-05	47.000	48.950	47.000	48.950	43.549	150
2022-10-04	47.450	48.950	47.450	48.950	43.549	155
2022-10-03	45.250	48.000	45.250	48.000	42.704	801
2022-09-30	48.950	48.950	48.950	48.950	43.549	0
2022-09-29	48.950	48.950	48.950	48.950	43.549	0

← NewerPage 17 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.