Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 64.000 | 66.000 | 64.000 | 65.800 | 57.393 | 4,373 |
| 2022-01-11 | 65.000 | 67.000 | 64.000 | 64.000 | 55.823 | 12,801 |
| 2022-01-10 | 66.200 | 66.600 | 65.400 | 65.600 | 57.218 | 14,215 |
| 2022-01-07 | 67.000 | 67.000 | 65.000 | 65.000 | 56.695 | 4,845 |
| 2022-01-05 | 67.800 | 68.200 | 66.800 | 68.000 | 59.312 | 18,352 |
| 2022-01-04 | 66.600 | 68.000 | 66.200 | 66.400 | 57.916 | 13,016 |
| 2022-01-03 | 66.800 | 67.000 | 63.200 | 66.800 | 58.265 | 2,551 |
| 2021-12-30 | 65.000 | 67.000 | 63.200 | 66.800 | 58.265 | 9,006 |
| 2021-12-29 | 64.200 | 68.000 | 64.200 | 65.000 | 56.695 | 3,785 |
| 2021-12-28 | 64.000 | 64.800 | 63.000 | 63.600 | 55.474 | 1,490 |
| 2021-12-27 | 65.000 | 65.000 | 63.200 | 64.800 | 56.521 | 1,654 |
| 2021-12-23 | 67.800 | 67.800 | 63.800 | 65.000 | 56.695 | 5,291 |
| 2021-12-22 | 63.400 | 68.800 | 63.400 | 67.600 | 58.963 | 674 |
| 2021-12-21 | 69.800 | 69.800 | 63.000 | 68.000 | 59.312 | 311 |
| 2021-12-20 | 66.000 | 67.600 | 63.000 | 67.600 | 58.963 | 1,329 |
| 2021-12-17 | 66.000 | 66.000 | 62.000 | 66.000 | 57.567 | 1,602 |
| 2021-12-16 | 64.000 | 66.600 | 64.000 | 66.200 | 57.742 | 1,242 |
| 2021-12-15 | 62.400 | 66.400 | 62.400 | 66.000 | 57.567 | 2,916 |
| 2021-12-14 | 67.800 | 68.200 | 66.400 | 66.400 | 57.916 | 6,014 |
| 2021-12-13 | 68.800 | 69.800 | 67.800 | 67.800 | 59.137 | 3,910 |
| 2021-12-10 | 67.800 | 69.000 | 67.000 | 69.000 | 60.184 | 8,182 |
| 2021-12-09 | 67.600 | 68.000 | 67.600 | 67.800 | 59.137 | 2,498 |
| 2021-12-08 | 68.000 | 68.000 | 67.600 | 68.000 | 59.312 | 2,209 |
| 2021-12-07 | 69.800 | 69.800 | 67.400 | 68.000 | 59.312 | 4,672 |
| 2021-12-06 | 67.000 | 70.000 | 67.000 | 69.800 | 60.882 | 6,823 |
| 2021-12-03 | 71.800 | 72.400 | 68.000 | 71.600 | 62.452 | 7,537 |
| 2021-12-02 | 72.000 | 72.000 | 70.800 | 71.600 | 62.452 | 7,603 |
| 2021-12-01 | 73.200 | 73.200 | 70.200 | 73.000 | 63.673 | 9,480 |
| 2021-11-30 | 71.800 | 73.200 | 71.800 | 72.400 | 63.150 | 5,359 |
| 2021-11-29 | 71.000 | 74.800 | 71.000 | 71.800 | 62.626 | 4,812 |
| 2021-11-26 | 71.000 | 72.000 | 67.000 | 71.000 | 61.929 | 17,678 |
| 2021-11-25 | 75.400 | 75.400 | 71.100 | 72.670 | 63.385 | 35,539 |
| 2021-11-24 | 77.720 | 77.720 | 70.000 | 75.400 | 65.766 | 42,495 |
| 2021-11-23 | 75.000 | 86.300 | 75.000 | 78.750 | 68.688 | 269,642 |
← NewerPage 21 of 21 · 1,234 trading days
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.