Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 117.50 | 117.50 | 114.50 | 117.50 | 110.04 | 7,021 |
| 2025-02-14 | 115.00 | 118.00 | 113.00 | 118.00 | 110.51 | 2,572 |
| 2025-02-13 | 114.00 | 116.00 | 110.00 | 115.00 | 107.70 | 4,821 |
| 2025-02-12 | 116.50 | 116.50 | 114.00 | 114.50 | 107.23 | 1,367 |
| 2025-02-11 | 115.00 | 116.50 | 114.50 | 116.50 | 109.10 | 1,644 |
| 2025-02-10 | 117.00 | 117.50 | 115.00 | 116.00 | 108.64 | 4,669 |
| 2025-02-07 | 116.50 | 118.50 | 116.00 | 117.00 | 109.57 | 3,948 |
| 2025-02-06 | 119.00 | 119.00 | 115.00 | 117.00 | 109.57 | 8,814 |
| 2025-02-05 | 120.00 | 120.00 | 117.00 | 118.00 | 110.51 | 1,979 |
| 2025-02-04 | 120.00 | 120.00 | 117.50 | 119.50 | 111.91 | 2,058 |
| 2025-02-03 | 120.00 | 121.00 | 118.00 | 120.00 | 112.38 | 978 |
| 2025-01-31 | 120.50 | 122.00 | 120.00 | 120.00 | 112.38 | 782 |
| 2025-01-30 | 123.00 | 125.00 | 120.00 | 120.50 | 112.85 | 3,327 |
| 2025-01-29 | 124.50 | 125.00 | 124.00 | 125.00 | 117.06 | 513 |
| 2025-01-28 | 127.00 | 127.00 | 124.00 | 125.00 | 117.06 | 1,381 |
| 2025-01-27 | 124.00 | 131.50 | 122.50 | 127.50 | 119.41 | 2,475 |
| 2025-01-24 | 119.00 | 125.50 | 119.00 | 123.50 | 115.66 | 1,911 |
| 2025-01-23 | 122.50 | 122.50 | 119.00 | 121.50 | 113.79 | 1,106 |
| 2025-01-22 | 125.50 | 125.50 | 121.00 | 122.00 | 114.25 | 1,338 |
| 2025-01-21 | 125.50 | 125.50 | 121.50 | 125.50 | 117.53 | 1,275 |
| 2025-01-20 | 123.00 | 125.00 | 121.50 | 123.50 | 115.66 | 4,079 |
| 2025-01-17 | 123.00 | 123.50 | 121.00 | 123.00 | 115.19 | 3,258 |
| 2025-01-16 | 119.50 | 122.50 | 119.50 | 120.50 | 112.85 | 2,803 |
| 2025-01-15 | 119.00 | 121.00 | 117.00 | 119.50 | 111.91 | 5,762 |
| 2025-01-14 | 120.00 | 122.00 | 118.50 | 120.50 | 112.85 | 3,075 |
| 2025-01-13 | 123.50 | 123.50 | 114.50 | 120.00 | 112.38 | 3,764 |
| 2025-01-10 | 124.00 | 125.50 | 123.00 | 123.50 | 115.66 | 1,043 |
| 2025-01-09 | 124.00 | 124.00 | 121.00 | 123.00 | 115.19 | 1,171 |
| 2025-01-08 | 122.50 | 124.50 | 120.50 | 121.00 | 113.32 | 94,265 |
| 2025-01-07 | 123.50 | 123.50 | 119.00 | 122.50 | 114.72 | 5,497 |
| 2025-01-03 | 125.00 | 125.00 | 121.00 | 123.50 | 115.66 | 2,408 |
| 2025-01-02 | 123.50 | 126.00 | 121.00 | 125.00 | 117.06 | 4,028 |
| 2024-12-30 | 119.50 | 126.50 | 119.00 | 121.00 | 113.32 | 5,073 |
| 2024-12-27 | 124.00 | 124.00 | 119.50 | 120.50 | 112.85 | 1,111 |
| 2024-12-23 | 120.50 | 130.00 | 120.00 | 120.00 | 112.38 | 5,891 |
| 2024-12-20 | 120.00 | 120.50 | 113.00 | 120.50 | 112.85 | 3,524 |
| 2024-12-19 | 124.50 | 124.50 | 116.50 | 119.00 | 111.45 | 4,025 |
| 2024-12-18 | 122.50 | 126.50 | 122.00 | 122.50 | 114.72 | 1,859 |
| 2024-12-17 | 124.00 | 126.50 | 122.50 | 122.50 | 114.72 | 2,189 |
| 2024-12-16 | 125.50 | 128.50 | 122.50 | 123.00 | 115.19 | 1,926 |
| 2024-12-13 | 129.00 | 129.00 | 124.50 | 125.50 | 117.53 | 813 |
| 2024-12-12 | 127.00 | 127.50 | 125.50 | 127.00 | 118.94 | 341 |
| 2024-12-11 | 125.00 | 127.50 | 124.00 | 124.00 | 116.13 | 676 |
| 2024-12-10 | 128.50 | 128.50 | 127.00 | 127.00 | 118.94 | 828 |
| 2024-12-09 | 126.50 | 128.50 | 126.00 | 127.50 | 119.41 | 4,324 |
| 2024-12-06 | 129.00 | 129.00 | 121.50 | 124.00 | 116.13 | 2,899 |
| 2024-12-05 | 126.00 | 126.00 | 121.50 | 125.50 | 117.53 | 1,834 |
| 2024-12-04 | 127.00 | 127.50 | 122.00 | 125.00 | 117.06 | 1,898 |
| 2024-12-03 | 126.00 | 127.50 | 123.00 | 123.50 | 115.66 | 7,451 |
| 2024-12-02 | 121.00 | 128.50 | 119.50 | 127.50 | 119.41 | 30,738 |
| 2024-11-29 | 120.00 | 123.00 | 118.00 | 121.00 | 113.32 | 2,086 |
| 2024-11-28 | 119.50 | 124.00 | 118.00 | 118.50 | 110.98 | 6,233 |
| 2024-11-27 | 121.50 | 121.50 | 119.00 | 119.50 | 111.91 | 400 |
| 2024-11-26 | 120.50 | 122.00 | 118.50 | 118.50 | 110.98 | 3,833 |
| 2024-11-25 | 120.00 | 121.00 | 118.50 | 120.50 | 112.85 | 1,611 |
| 2024-11-22 | 117.00 | 118.50 | 116.00 | 118.50 | 110.98 | 117,351 |
| 2024-11-21 | 118.50 | 124.00 | 117.50 | 118.00 | 110.51 | 7,789 |
| 2024-11-20 | 121.00 | 122.00 | 118.50 | 118.50 | 110.98 | 28,161 |
| 2024-11-19 | 117.00 | 121.00 | 114.50 | 121.00 | 113.32 | 9,933 |
| 2024-11-18 | 112.50 | 117.50 | 110.00 | 117.00 | 109.57 | 631 |
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.