Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 94.400 | 95.400 | 90.000 | 95.200 | 91.613 | 7,196 |
| 2025-10-31 | 93.000 | 97.600 | 93.000 | 94.600 | 91.036 | 8,522 |
| 2025-10-30 | 95.400 | 96.800 | 92.400 | 92.400 | 88.919 | 2,459 |
| 2025-10-29 | 91.800 | 96.600 | 89.200 | 93.400 | 89.881 | 6,598 |
| 2025-10-28 | 87.400 | 91.400 | 87.400 | 91.400 | 87.957 | 857 |
| 2025-10-27 | 86.400 | 89.200 | 85.200 | 89.200 | 85.839 | 917 |
| 2025-10-24 | 86.800 | 88.800 | 85.400 | 87.800 | 84.492 | 1,551 |
| 2025-10-23 | 86.800 | 86.800 | 86.200 | 86.600 | 83.337 | 911 |
| 2025-10-22 | 85.200 | 87.600 | 85.000 | 86.600 | 83.337 | 2,867 |
| 2025-10-21 | 87.600 | 88.600 | 85.000 | 86.000 | 82.760 | 694 |
| 2025-10-20 | 88.800 | 88.800 | 86.000 | 87.600 | 84.300 | 5,035 |
| 2025-10-17 | 89.800 | 89.800 | 88.400 | 89.000 | 85.647 | 554 |
| 2025-10-16 | 89.800 | 89.800 | 88.600 | 88.600 | 85.262 | 158 |
| 2025-10-15 | 87.000 | 89.800 | 86.200 | 88.400 | 85.070 | 2,140 |
| 2025-10-14 | 87.000 | 89.200 | 87.000 | 88.200 | 84.877 | 1,551 |
| 2025-10-13 | 91.600 | 91.600 | 87.000 | 88.200 | 84.877 | 917 |
| 2025-10-10 | 89.800 | 91.000 | 88.200 | 88.600 | 85.262 | 1,691 |
| 2025-10-09 | 91.200 | 91.200 | 88.400 | 89.600 | 86.224 | 928 |
| 2025-10-08 | 89.000 | 91.400 | 88.000 | 91.400 | 87.957 | 2,133 |
| 2025-10-07 | 91.600 | 91.600 | 89.200 | 90.000 | 86.609 | 2,175 |
| 2025-10-06 | 93.000 | 93.000 | 90.800 | 90.800 | 87.379 | 2,837 |
| 2025-10-03 | 86.800 | 93.000 | 85.800 | 90.200 | 86.802 | 3,387 |
| 2025-10-02 | 88.200 | 88.200 | 85.000 | 86.000 | 82.760 | 1,224 |
| 2025-10-01 | 85.200 | 90.400 | 85.000 | 87.000 | 83.722 | 4,289 |
| 2025-09-30 | 83.000 | 83.800 | 83.000 | 83.800 | 80.643 | 1,775 |
| 2025-09-29 | 84.600 | 84.600 | 82.400 | 83.200 | 80.066 | 3,460 |
| 2025-09-26 | 84.600 | 86.000 | 83.400 | 84.600 | 81.413 | 7,305 |
| 2025-09-25 | 85.600 | 87.600 | 84.200 | 84.200 | 81.028 | 1,223 |
| 2025-09-24 | 93.000 | 93.000 | 85.000 | 86.000 | 82.760 | 6,965 |
| 2025-09-23 | 86.000 | 88.800 | 85.400 | 85.400 | 82.183 | 5,618 |
| 2025-09-22 | 87.800 | 88.000 | 85.000 | 86.200 | 82.953 | 3,826 |
| 2025-09-19 | 88.000 | 91.000 | 88.000 | 88.200 | 84.877 | 803 |
| 2025-09-18 | 88.400 | 89.800 | 87.000 | 88.600 | 85.262 | 3,804 |
| 2025-09-17 | 90.800 | 90.800 | 88.000 | 90.000 | 86.609 | 3,333 |
| 2025-09-16 | 89.400 | 92.000 | 89.400 | 90.800 | 87.379 | 2,858 |
| 2025-09-15 | 89.400 | 90.400 | 88.000 | 89.400 | 86.032 | 892 |
| 2025-09-12 | 88.400 | 92.000 | 88.000 | 89.600 | 86.224 | 4,955 |
| 2025-09-11 | 90.200 | 90.200 | 88.000 | 88.200 | 84.877 | 2,263 |
| 2025-09-10 | 90.000 | 90.800 | 89.200 | 89.200 | 85.839 | 1,075 |
| 2025-09-09 | 89.200 | 90.200 | 89.200 | 90.200 | 86.802 | 2,025 |
| 2025-09-08 | 90.400 | 90.400 | 88.200 | 89.600 | 86.224 | 4,947 |
| 2025-09-05 | 91.000 | 92.000 | 89.800 | 90.400 | 86.994 | 3,281 |
| 2025-09-04 | 93.600 | 96.600 | 86.400 | 91.000 | 87.572 | 18,125 |
| 2025-09-03 | 99.800 | 99.800 | 93.600 | 93.600 | 90.074 | 6,610 |
| 2025-09-02 | 97.400 | 97.400 | 94.400 | 95.000 | 91.421 | 15,603 |
| 2025-09-01 | 106.50 | 106.50 | 97.400 | 97.400 | 93.731 | 14,924 |
| 2025-08-29 | 108.00 | 108.00 | 98.800 | 106.50 | 102.49 | 64,923 |
| 2025-08-28 | 122.00 | 123.00 | 122.00 | 123.00 | 118.37 | 1,578 |
| 2025-08-27 | 121.50 | 123.50 | 121.50 | 122.00 | 117.40 | 659 |
| 2025-08-26 | 121.00 | 123.50 | 120.00 | 123.00 | 118.37 | 4,074 |
| 2025-08-25 | 122.50 | 123.00 | 120.00 | 120.50 | 115.96 | 5,995 |
| 2025-08-22 | 124.00 | 124.00 | 122.00 | 122.00 | 117.40 | 2,732 |
| 2025-08-21 | 124.00 | 124.00 | 122.00 | 124.00 | 119.33 | 516 |
| 2025-08-20 | 123.00 | 125.00 | 122.00 | 125.00 | 120.29 | 15,745 |
| 2025-08-19 | 122.00 | 125.00 | 121.00 | 123.00 | 118.37 | 1,792 |
| 2025-08-18 | 125.50 | 125.50 | 122.00 | 123.50 | 118.85 | 1,875 |
| 2025-08-15 | 121.50 | 125.00 | 116.50 | 125.00 | 120.29 | 3,124 |
| 2025-08-14 | 119.00 | 124.00 | 119.00 | 121.50 | 116.92 | 954 |
| 2025-08-13 | 123.00 | 124.50 | 118.00 | 119.50 | 115.00 | 1,825 |
| 2025-08-12 | 123.00 | 125.00 | 122.00 | 122.00 | 117.40 | 473 |
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.