Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 103.00 | 103.00 | 99.800 | 101.00 | 97.195 | 3,053 |
| 2025-05-13 | 100.50 | 103.00 | 100.00 | 102.00 | 98.157 | 7,446 |
| 2025-05-12 | 101.50 | 104.00 | 100.50 | 101.00 | 97.195 | 6,241 |
| 2025-05-09 | 103.50 | 103.50 | 100.50 | 101.50 | 97.676 | 2,850 |
| 2025-05-08 | 100.50 | 103.50 | 100.00 | 103.50 | 99.601 | 3,078 |
| 2025-05-07 | 101.00 | 103.00 | 99.000 | 99.800 | 96.040 | 132,713 |
| 2025-05-06 | 102.00 | 103.50 | 99.600 | 101.00 | 97.195 | 6,435 |
| 2025-05-05 | 102.00 | 103.00 | 101.50 | 102.00 | 98.157 | 2,960 |
| 2025-05-02 | 102.50 | 104.00 | 101.00 | 102.00 | 98.157 | 1,900 |
| 2025-04-30 | 101.00 | 103.00 | 99.000 | 102.00 | 98.157 | 2,971 |
| 2025-04-29 | 103.00 | 104.50 | 100.50 | 100.50 | 96.714 | 2,599 |
| 2025-04-28 | 107.50 | 107.50 | 101.50 | 104.00 | 100.08 | 2,542 |
| 2025-04-25 | 109.00 | 109.00 | 99.800 | 108.50 | 101.61 | 13,892 |
| 2025-04-24 | 109.50 | 109.50 | 107.00 | 109.00 | 102.08 | 2,130 |
| 2025-04-23 | 109.50 | 109.50 | 108.50 | 109.50 | 102.55 | 618 |
| 2025-04-22 | 105.00 | 109.50 | 105.00 | 108.00 | 101.14 | 1,583 |
| 2025-04-17 | 107.00 | 108.00 | 105.50 | 105.50 | 98.802 | 854 |
| 2025-04-16 | 107.00 | 107.00 | 105.00 | 106.50 | 99.739 | 513 |
| 2025-04-15 | 106.00 | 108.00 | 104.50 | 108.00 | 101.14 | 1,336 |
| 2025-04-14 | 103.00 | 105.50 | 102.00 | 105.00 | 98.334 | 1,503 |
| 2025-04-11 | 105.00 | 105.00 | 102.00 | 102.00 | 95.525 | 1,908 |
| 2025-04-10 | 105.50 | 108.00 | 103.50 | 104.00 | 97.398 | 1,635 |
| 2025-04-09 | 106.50 | 108.00 | 101.50 | 102.50 | 95.993 | 2,746 |
| 2025-04-08 | 106.00 | 108.50 | 104.50 | 106.50 | 99.739 | 1,074 |
| 2025-04-07 | 106.00 | 106.00 | 100.00 | 104.50 | 97.866 | 5,013 |
| 2025-04-04 | 107.50 | 108.50 | 104.00 | 107.00 | 100.21 | 3,986 |
| 2025-04-03 | 106.50 | 108.00 | 105.50 | 106.50 | 99.739 | 3,143 |
| 2025-04-02 | 107.00 | 108.50 | 107.00 | 107.50 | 100.68 | 994 |
| 2025-04-01 | 110.00 | 110.00 | 106.00 | 106.50 | 99.739 | 2,113 |
| 2025-03-31 | 109.50 | 110.00 | 107.00 | 109.00 | 102.08 | 4,468 |
| 2025-03-28 | 113.50 | 113.50 | 109.00 | 110.50 | 103.49 | 3,038 |
| 2025-03-27 | 113.00 | 117.50 | 112.50 | 113.50 | 106.29 | 2,771 |
| 2025-03-26 | 113.50 | 113.50 | 112.50 | 113.50 | 106.29 | 837 |
| 2025-03-25 | 110.50 | 117.50 | 110.00 | 112.50 | 105.36 | 3,833 |
| 2025-03-24 | 110.00 | 111.50 | 110.00 | 110.00 | 103.02 | 222 |
| 2025-03-21 | 111.50 | 111.50 | 110.00 | 110.00 | 103.02 | 780 |
| 2025-03-20 | 111.50 | 112.00 | 110.00 | 112.00 | 104.89 | 3,024 |
| 2025-03-19 | 111.50 | 111.50 | 110.00 | 111.00 | 103.95 | 1,155 |
| 2025-03-18 | 109.00 | 111.50 | 107.00 | 110.00 | 103.02 | 2,032 |
| 2025-03-17 | 108.50 | 111.00 | 108.00 | 110.00 | 103.02 | 3,279 |
| 2025-03-14 | 109.00 | 109.50 | 107.50 | 108.50 | 101.61 | 6,322 |
| 2025-03-13 | 109.00 | 111.50 | 108.00 | 108.50 | 101.61 | 6,764 |
| 2025-03-12 | 110.50 | 113.50 | 109.00 | 110.00 | 103.02 | 6,748 |
| 2025-03-11 | 111.50 | 115.00 | 109.00 | 110.50 | 103.49 | 6,305 |
| 2025-03-10 | 113.00 | 115.00 | 110.00 | 112.00 | 104.89 | 6,729 |
| 2025-03-07 | 115.50 | 116.00 | 112.00 | 116.00 | 108.64 | 2,110 |
| 2025-03-06 | 115.50 | 117.00 | 113.50 | 114.50 | 107.23 | 7,313 |
| 2025-03-05 | 115.50 | 117.00 | 115.50 | 116.00 | 108.64 | 3,139 |
| 2025-03-04 | 115.50 | 117.00 | 113.50 | 115.00 | 107.70 | 10,334 |
| 2025-03-03 | 116.50 | 118.00 | 115.00 | 116.00 | 108.64 | 7,040 |
| 2025-02-28 | 118.50 | 119.00 | 110.50 | 116.50 | 109.10 | 11,883 |
| 2025-02-27 | 117.50 | 119.00 | 116.00 | 118.50 | 110.98 | 1,858 |
| 2025-02-26 | 117.00 | 118.00 | 116.00 | 117.50 | 110.04 | 1,541 |
| 2025-02-25 | 118.00 | 118.00 | 115.00 | 115.50 | 108.17 | 10,017 |
| 2025-02-24 | 116.00 | 118.00 | 114.00 | 118.00 | 110.51 | 4,711 |
| 2025-02-21 | 112.00 | 116.50 | 112.00 | 115.50 | 108.17 | 6,500 |
| 2025-02-20 | 112.50 | 114.00 | 111.50 | 113.50 | 106.29 | 5,393 |
| 2025-02-19 | 114.50 | 115.00 | 113.00 | 114.00 | 106.76 | 1,708 |
| 2025-02-18 | 117.50 | 118.00 | 114.50 | 114.50 | 107.23 | 3,907 |
| 2025-02-17 | 117.50 | 117.50 | 114.50 | 117.50 | 110.04 | 7,021 |
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.