Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	47.000	48.950	47.000	48.950	43.549	88
2022-09-27	47.900	47.900	47.900	47.900	42.615	20
2022-09-26	47.800	47.800	47.800	47.800	42.526	20
2022-09-23	51.900	51.900	47.250	47.250	42.037	24
2022-09-22	48.100	48.100	48.100	48.100	42.793	0
2022-09-21	48.100	48.100	48.100	48.100	42.793	0
2022-09-20	48.150	48.150	48.100	48.100	42.793	1,420
2022-09-19	48.800	48.800	48.150	48.150	42.837	651
2022-09-16	52.500	52.500	48.850	48.850	43.460	270
2022-09-15	48.900	48.900	48.900	48.900	43.504	100
2022-09-14	49.000	49.000	49.000	49.000	43.593	400
2022-09-13	50.000	50.000	50.000	50.000	44.483	0
2022-09-12	50.000	50.000	50.000	50.000	44.483	90
2022-09-09	49.950	50.000	49.950	50.000	44.483	446
2022-09-08	50.800	50.800	48.200	50.600	45.017	1,263
2022-09-07	50.100	50.100	50.100	50.100	44.572	0
2022-09-06	50.700	50.800	50.100	50.100	44.572	550
2022-09-05	51.000	51.000	50.800	50.800	45.195	720
2022-09-02	48.750	50.000	48.700	50.000	44.483	2,152
2022-09-01	48.650	51.700	48.650	49.800	44.305	634
2022-08-31	50.100	51.700	50.100	50.600	45.017	727
2022-08-30	51.700	51.700	51.600	51.600	45.907	129
2022-08-29	50.300	52.800	50.300	50.700	45.106	32,507
2022-08-26	50.000	50.000	50.000	50.000	44.483	0
2022-08-25	46.900	50.000	46.900	50.000	44.483	85
2022-08-24	47.850	47.850	47.850	47.850	42.570	0
2022-08-23	47.850	47.850	47.850	47.850	42.570	0
2022-08-22	48.100	52.700	47.850	47.850	42.570	228
2022-08-19	49.500	49.700	48.100	49.700	44.216	415
2022-08-18	49.900	49.900	49.900	49.900	44.394	5
2022-08-17	49.950	50.000	49.000	49.000	43.593	478
2022-08-16	49.200	49.200	49.200	49.200	43.771	12
2022-08-15	48.100	48.550	48.100	48.550	43.193	75
2022-08-12	49.000	50.400	49.000	50.400	44.839	250
2022-08-11	50.000	50.800	50.000	50.800	45.195	504
2022-08-10	48.000	50.900	48.000	50.900	45.284	26
2022-08-09	51.400	51.400	51.400	51.400	45.729	0
2022-08-08	51.400	51.400	51.400	51.400	45.729	1
2022-08-05	49.550	51.000	49.550	51.000	45.373	300
2022-08-04	49.050	49.550	49.050	49.550	44.083	55
2022-08-03	50.000	50.000	49.500	49.500	44.038	1,055
2022-08-02	50.800	50.800	50.800	50.800	45.195	0
2022-08-01	47.050	50.800	47.050	50.800	45.195	101
2022-07-29	49.150	50.600	49.150	50.600	45.017	25
2022-07-28	49.500	49.500	49.500	49.500	44.038	0
2022-07-27	49.500	49.500	49.500	49.500	44.038	0
2022-07-26	50.700	50.700	49.500	49.500	44.038	350
2022-07-25	48.000	50.700	48.000	49.050	43.638	598
2022-07-22	51.100	51.100	51.100	51.100	45.462	0
2022-07-21	49.900	51.100	49.900	51.100	45.462	1,852
2022-07-20	51.200	51.200	50.000	50.000	44.483	61
2022-07-19	50.000	50.000	49.550	49.550	44.083	655
2022-07-18	51.300	51.300	49.950	49.950	44.439	2,915
2022-07-15	50.800	50.800	50.000	50.000	44.483	2,054
2022-07-14	50.000	50.800	50.000	50.800	45.195	1,553
2022-07-13	50.000	50.000	50.000	50.000	44.483	425
2022-07-12	50.400	50.400	47.950	50.000	44.483	947
2022-07-11	50.800	50.800	50.800	50.800	45.195	125
2022-07-08	49.900	49.950	49.900	49.950	44.439	678
2022-07-07	50.000	50.000	48.050	49.950	44.439	2,285

← NewerPage 18 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.