Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	50.000	50.800	50.000	50.800	45.195	458
2022-07-05	51.300	51.300	50.000	51.200	45.551	93
2022-07-04	50.000	50.000	49.500	49.500	44.038	75
2022-07-01	50.000	50.600	49.300	50.000	44.483	2,908
2022-06-30	50.600	50.600	50.000	50.600	45.017	6,655
2022-06-29	48.850	48.850	48.850	48.850	43.460	3
2022-06-28	50.500	50.600	50.400	50.400	44.839	3,121
2022-06-27	50.700	50.700	50.600	50.600	45.017	4,377
2022-06-23	50.000	50.000	50.000	50.000	44.483	355
2022-06-22	51.000	53.800	51.000	51.000	45.373	58
2022-06-21	53.600	53.800	52.600	53.800	47.864	4,044
2022-06-20	53.600	53.600	53.600	53.600	47.686	731
2022-06-17	49.000	49.000	49.000	49.000	43.593	100
2022-06-16	50.100	50.100	48.200	48.200	42.882	2,414
2022-06-15	49.000	50.200	48.800	50.000	44.483	2,325
2022-06-14	49.500	50.000	49.000	49.000	43.593	434
2022-06-13	50.000	50.000	48.750	48.750	43.371	670
2022-06-10	52.000	52.000	50.300	50.300	44.750	1,240
2022-06-09	53.000	53.000	52.000	52.000	46.262	1,129
2022-06-08	54.100	54.100	54.100	54.100	48.131	119
2022-06-07	53.000	53.000	50.100	50.200	44.661	2,695
2022-06-03	54.300	54.300	52.100	52.100	46.351	2,345
2022-06-02	55.700	55.700	54.400	54.400	48.398	2,328
2022-06-01	53.300	55.700	53.200	55.700	49.554	1,520
2022-05-31	49.000	55.700	49.000	54.900	48.842	6,381
2022-05-30	54.000	54.000	54.000	54.000	48.042	19
2022-05-27	48.000	55.000	48.000	54.500	48.487	16,030
2022-05-25	54.900	54.900	50.500	54.900	48.842	154
2022-05-24	53.000	53.000	51.000	51.000	45.373	5,100
2022-05-23	46.000	55.000	46.000	55.000	48.931	11,100
2022-05-20	54.000	54.000	48.150	52.900	47.063	534
2022-05-19	54.000	54.000	54.000	54.000	48.042	85
2022-05-18	54.900	54.900	54.900	54.900	48.842	9,072
2022-05-17	52.100	54.300	52.100	54.300	48.309	749
2022-05-16	48.150	55.000	48.150	55.000	48.931	13,724
2022-05-13	50.600	50.600	50.600	50.600	45.017	7
2022-05-12	52.200	52.200	48.100	49.800	44.305	359
2022-05-11	51.400	55.700	51.400	51.900	46.173	172
2022-05-10	52.000	52.000	49.800	51.500	45.818	2,061
2022-05-09	53.000	53.000	53.000	53.000	47.152	188
2022-05-06	52.300	53.000	52.300	53.000	47.152	201
2022-05-05	56.000	56.000	53.400	53.400	47.508	1,176
2022-05-04	55.800	56.000	52.000	55.900	49.732	528
2022-05-03	56.000	56.000	55.800	55.800	49.643	120
2022-05-02	54.000	54.000	54.000	54.000	48.042	118
2022-04-29	56.600	57.300	53.400	54.000	48.042	2,806
2022-04-28	56.600	58.000	56.600	56.600	50.355	153
2022-04-27	57.000	57.400	56.200	56.400	50.177	531
2022-04-26	57.900	57.900	55.100	57.600	51.245	2,355
2022-04-25	55.800	58.000	55.800	58.000	51.600	176
2022-04-22	57.400	58.700	57.400	58.700	52.223	235
2022-04-21	59.000	59.000	58.000	58.800	52.312	1,097
2022-04-20	58.900	58.900	58.700	58.700	51.200	100
2022-04-19	59.000	59.000	55.700	58.800	51.287	384
2022-04-14	57.000	57.500	57.000	57.500	50.153	3,881
2022-04-13	57.100	57.500	57.100	57.500	50.153	253
2022-04-12	57.000	57.000	57.000	57.000	49.717	100
2022-04-11	57.100	58.400	57.000	57.000	49.717	1,943
2022-04-08	56.500	56.900	56.500	56.900	49.630	106
2022-04-07	57.000	57.000	56.300	56.400	49.194	446

← NewerPage 19 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.