Opter AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	81.600	81.600	80.400	81.000	77.948	4,436
2026-01-30	82.400	82.400	81.800	81.800	78.718	464
2026-01-29	82.200	83.800	81.000	81.400	78.333	8,652
2026-01-28	81.400	84.000	80.200	84.000	80.835	2,499
2026-01-27	82.800	82.800	81.200	82.000	78.911	1,360
2026-01-26	83.600	84.000	82.400	82.800	79.681	1,451
2026-01-23	83.600	84.600	83.200	83.800	80.643	3,606
2026-01-22	83.600	85.600	82.000	83.000	79.873	6,999
2026-01-21	83.200	83.800	83.200	83.400	80.258	2,098
2026-01-20	84.600	84.800	83.000	84.800	81.605	1,452
2026-01-19	85.600	86.400	83.000	84.000	80.835	10,206
2026-01-16	85.000	86.600	84.600	85.400	82.183	30,828
2026-01-15	85.200	85.200	84.200	84.200	81.028	2,573
2026-01-14	84.200	85.000	84.200	84.800	81.605	329
2026-01-13	85.400	85.400	84.600	84.600	81.413	1,981
2026-01-12	84.600	86.000	84.600	85.200	81.990	796
2026-01-09	85.200	86.200	84.800	85.000	81.798	2,572
2026-01-08	85.400	86.000	84.800	84.800	81.605	4,528
2026-01-07	86.000	86.600	85.200	85.800	82.568	4,335
2026-01-05	85.200	87.600	85.200	86.600	83.337	512
2026-01-02	88.200	88.200	85.800	85.800	82.568	2,202
2025-12-30	86.600	86.800	85.200	86.800	83.530	3,418
2025-12-29	86.000	87.000	84.400	86.800	83.530	7,022
2025-12-23	83.200	86.800	83.200	85.400	82.183	2,657
2025-12-22	86.400	86.400	85.000	85.000	81.798	2,361
2025-12-19	87.400	87.400	86.400	86.800	83.530	220
2025-12-18	86.400	87.400	85.800	87.200	83.915	1,795
2025-12-17	86.400	87.000	86.000	86.000	82.760	424
2025-12-16	87.400	87.400	85.800	86.800	83.530	2,062
2025-12-15	88.000	88.000	86.600	87.400	84.107	278
2025-12-12	88.200	88.600	85.600	88.600	85.262	2,262
2025-12-11	86.600	88.600	86.600	87.800	84.492	638
2025-12-10	88.400	88.400	87.800	87.800	84.492	566
2025-12-09	87.000	89.000	85.200	89.000	85.647	3,547
2025-12-08	88.600	89.800	84.800	87.000	83.722	10,222
2025-12-05	89.000	90.400	88.200	88.200	84.877	563
2025-12-04	91.800	91.800	89.200	89.200	85.839	678
2025-12-03	93.400	93.400	91.400	91.400	87.957	762
2025-12-02	96.400	97.000	92.400	92.400	88.919	2,308
2025-12-01	95.000	96.600	92.600	96.600	92.961	3,101
2025-11-28	95.200	96.800	94.000	96.800	93.153	4,352
2025-11-27	94.600	95.400	89.600	95.400	91.806	6,870
2025-11-26	92.400	94.800	91.000	94.600	91.036	1,079
2025-11-25	92.000	96.800	91.400	96.800	93.153	3,080
2025-11-24	90.600	92.800	90.600	92.800	89.304	3,094
2025-11-21	90.200	93.400	88.400	90.600	87.187	1,178
2025-11-20	90.000	90.400	88.000	90.400	86.994	2,689
2025-11-19	88.400	88.400	85.400	88.000	84.685	1,523
2025-11-18	87.800	88.200	85.000	88.200	84.877	3,967
2025-11-17	88.200	88.400	87.400	87.400	84.107	3,024
2025-11-14	87.800	87.800	85.600	86.000	82.760	614
2025-11-13	86.600	88.000	86.400	87.800	84.492	888
2025-11-12	86.600	88.000	86.400	87.600	84.300	2,903
2025-11-11	87.200	88.200	86.600	87.000	83.722	2,937
2025-11-10	89.800	90.000	86.600	86.600	83.337	6,640
2025-11-07	92.600	92.600	86.000	89.800	86.417	2,996
2025-11-06	90.400	93.200	89.800	92.600	89.111	856
2025-11-05	94.200	94.200	90.200	90.200	86.802	2,256
2025-11-04	91.600	93.800	91.600	92.800	89.304	869
2025-11-03	94.400	95.400	90.000	95.200	91.613	7,196

← NewerPage 4 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.