Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	81.000	81.600	76.800	77.000	77.000	5,828
2026-04-28	85.000	85.000	80.600	80.600	80.600	5,114
2026-04-27	83.800	86.000	80.200	83.800	83.800	3,013
2026-04-24	79.800	87.800	79.800	86.000	82.760	7,381
2026-04-23	84.200	84.200	82.000	82.600	79.488	1,683
2026-04-22	85.000	85.000	83.000	83.000	79.873	1,146
2026-04-21	83.800	85.000	82.000	83.800	80.643	2,445
2026-04-20	80.000	83.800	80.000	83.600	80.450	2,768
2026-04-17	82.400	85.000	81.000	83.200	80.066	4,767
2026-04-16	78.600	84.000	78.200	82.200	79.103	13,108
2026-04-15	78.400	78.400	74.800	77.400	74.484	7,049
2026-04-14	73.400	81.800	73.400	74.400	71.597	18,505
2026-04-13	72.600	74.400	71.200	73.400	70.635	2,951
2026-04-10	74.600	74.600	72.400	74.600	71.790	3,990
2026-04-09	72.200	76.000	72.200	74.400	71.597	1,070
2026-04-08	73.400	74.000	71.400	72.600	69.865	8,224
2026-04-07	73.800	73.800	70.600	72.600	69.865	1,995
2026-04-02	73.800	73.800	72.400	72.600	69.865	370
2026-04-01	70.200	74.000	69.600	73.800	71.020	4,047
2026-03-31	69.000	70.600	68.800	70.200	67.555	4,665
2026-03-30	68.000	69.000	67.400	68.000	65.438	5,109
2026-03-27	70.600	70.600	67.600	69.200	66.593	5,099
2026-03-26	68.800	70.000	68.000	69.400	66.785	161,882
2026-03-25	67.800	68.800	67.800	68.000	65.438	13,195
2026-03-24	69.800	69.800	65.800	67.600	65.053	3,267
2026-03-23	69.000	69.000	67.200	67.800	65.246	6,849
2026-03-20	69.200	69.800	68.800	68.800	66.208	953
2026-03-19	69.800	71.000	68.000	69.000	66.401	4,095
2026-03-18	70.200	71.200	69.800	69.800	67.170	2,400
2026-03-17	71.400	71.400	70.200	71.200	68.518	8,056
2026-03-16	71.800	71.800	70.800	71.600	68.903	3,153
2026-03-13	70.600	71.400	70.200	71.000	68.325	21,575
2026-03-12	70.800	71.000	69.000	69.600	66.978	3,992
2026-03-11	69.800	70.400	69.000	70.400	67.748	6,708
2026-03-10	70.200	75.000	68.200	71.000	68.325	16,605
2026-03-09	69.000	69.400	67.600	68.400	65.823	6,071
2026-03-06	69.800	70.600	69.000	70.000	67.363	5,752
2026-03-05	70.000	71.000	69.200	69.800	67.170	13,748
2026-03-04	69.000	72.200	68.400	69.600	66.978	19,659
2026-03-03	69.800	71.200	67.400	69.800	67.170	11,883
2026-03-02	69.600	72.000	69.400	70.200	67.555	7,281
2026-02-27	72.200	74.800	67.000	70.000	67.363	27,764
2026-02-26	68.600	70.600	68.600	69.600	66.978	3,375
2026-02-25	69.600	70.800	69.000	69.000	66.401	10,129
2026-02-24	69.600	71.000	69.000	70.000	67.363	2,628
2026-02-23	70.800	70.800	69.000	69.800	67.170	3,928
2026-02-20	70.400	71.000	69.600	70.800	68.133	9,972
2026-02-19	70.000	70.800	69.200	70.400	67.748	5,387
2026-02-18	69.600	71.200	69.200	70.000	67.363	4,179
2026-02-17	72.600	72.800	68.800	70.200	67.555	8,436
2026-02-16	74.200	75.800	71.800	73.000	70.250	4,805
2026-02-13	73.400	76.000	73.400	74.200	71.405	8,864
2026-02-12	74.000	75.600	73.200	73.600	70.827	1,814
2026-02-11	75.600	77.000	74.800	75.200	72.367	4,303
2026-02-10	75.600	77.200	75.600	76.200	73.329	1,515
2026-02-09	75.800	76.600	75.000	75.800	72.944	4,264
2026-02-06	75.200	76.800	75.000	76.800	73.907	3,773
2026-02-05	77.600	77.600	74.200	75.000	72.174	8,268
2026-02-04	80.400	80.400	74.000	77.800	74.869	8,457
2026-02-03	80.400	80.400	79.200	80.200	77.179	3,706

← NewerPage 3 of 21 · 1,232 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.