Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 121.00 | 121.00 | 116.00 | 116.00 | 108.64 | 1,227 |
| 2024-11-13 | 117.00 | 117.50 | 116.00 | 117.50 | 110.04 | 2,210 |
| 2024-11-12 | 115.00 | 118.50 | 115.00 | 117.50 | 110.04 | 1,353 |
| 2024-11-11 | 118.00 | 120.00 | 117.00 | 118.00 | 110.51 | 6,942 |
| 2024-11-08 | 119.50 | 121.00 | 116.00 | 117.00 | 109.57 | 5,576 |
| 2024-11-07 | 123.50 | 123.50 | 119.00 | 120.50 | 112.85 | 1,538 |
| 2024-11-06 | 121.00 | 122.00 | 114.00 | 118.00 | 110.51 | 4,758 |
| 2024-11-05 | 117.50 | 121.50 | 115.50 | 119.50 | 111.91 | 9,644 |
| 2024-11-04 | 113.50 | 115.00 | 111.00 | 115.00 | 107.70 | 5,433 |
| 2024-11-01 | 112.50 | 116.50 | 112.00 | 112.50 | 105.36 | 2,555 |
| 2024-10-31 | 110.00 | 114.50 | 107.50 | 110.00 | 103.02 | 7,565 |
| 2024-10-30 | 113.50 | 120.00 | 107.50 | 109.50 | 102.55 | 3,372 |
| 2024-10-29 | 110.50 | 113.00 | 110.50 | 113.00 | 105.83 | 2,706 |
| 2024-10-28 | 107.00 | 110.50 | 107.00 | 110.50 | 103.49 | 2,544 |
| 2024-10-25 | 108.50 | 108.50 | 105.00 | 107.00 | 100.21 | 1,692 |
| 2024-10-24 | 107.50 | 107.50 | 104.50 | 106.00 | 99.271 | 2,702 |
| 2024-10-23 | 105.50 | 106.00 | 104.50 | 106.00 | 99.271 | 872 |
| 2024-10-22 | 106.00 | 106.00 | 104.00 | 105.50 | 98.802 | 2,236 |
| 2024-10-21 | 106.50 | 110.50 | 105.00 | 106.00 | 99.271 | 7,437 |
| 2024-10-18 | 106.00 | 110.00 | 105.50 | 106.50 | 99.739 | 4,919 |
| 2024-10-17 | 106.50 | 107.50 | 105.00 | 106.00 | 99.271 | 2,385 |
| 2024-10-16 | 106.00 | 109.50 | 104.50 | 106.50 | 99.739 | 8,724 |
| 2024-10-15 | 106.00 | 107.00 | 104.50 | 105.50 | 98.802 | 4,526 |
| 2024-10-14 | 104.00 | 106.50 | 104.00 | 106.00 | 99.271 | 1,836 |
| 2024-10-11 | 108.50 | 108.50 | 104.00 | 104.00 | 97.398 | 937 |
| 2024-10-10 | 107.00 | 107.50 | 104.50 | 105.00 | 98.334 | 2,608 |
| 2024-10-09 | 106.00 | 106.00 | 103.50 | 104.50 | 97.866 | 585 |
| 2024-10-08 | 106.00 | 106.00 | 104.50 | 106.00 | 99.271 | 6,324 |
| 2024-10-07 | 106.00 | 109.50 | 104.00 | 105.50 | 98.802 | 2,004 |
| 2024-10-04 | 106.00 | 106.00 | 103.00 | 106.00 | 99.271 | 1,056 |
| 2024-10-03 | 107.00 | 107.00 | 105.00 | 106.00 | 99.271 | 1,363 |
| 2024-10-02 | 109.00 | 109.50 | 107.00 | 107.50 | 100.68 | 1,607 |
| 2024-10-01 | 109.00 | 110.00 | 105.00 | 107.00 | 100.21 | 1,263 |
| 2024-09-30 | 106.50 | 106.50 | 104.50 | 105.50 | 98.802 | 489 |
| 2024-09-27 | 106.00 | 108.00 | 104.50 | 104.50 | 97.866 | 2,680 |
| 2024-09-26 | 106.50 | 107.00 | 104.00 | 106.00 | 99.271 | 1,593 |
| 2024-09-25 | 103.00 | 108.00 | 102.00 | 105.00 | 98.334 | 4,512 |
| 2024-09-24 | 108.50 | 108.50 | 102.00 | 103.00 | 96.461 | 2,318 |
| 2024-09-23 | 108.00 | 112.00 | 107.50 | 108.50 | 101.61 | 8,753 |
| 2024-09-20 | 108.00 | 109.50 | 106.00 | 107.50 | 100.68 | 4,212 |
| 2024-09-19 | 106.50 | 109.00 | 105.50 | 105.50 | 98.802 | 1,751 |
| 2024-09-18 | 110.50 | 110.50 | 107.00 | 109.00 | 102.08 | 1,179 |
| 2024-09-17 | 107.50 | 111.50 | 107.00 | 110.50 | 103.49 | 9,192 |
| 2024-09-16 | 111.50 | 112.00 | 107.50 | 107.50 | 100.68 | 4,808 |
| 2024-09-13 | 109.50 | 109.50 | 107.00 | 108.00 | 101.14 | 2,773 |
| 2024-09-12 | 105.50 | 111.50 | 105.00 | 109.50 | 102.55 | 3,279 |
| 2024-09-11 | 108.50 | 108.50 | 105.50 | 105.50 | 98.802 | 489 |
| 2024-09-10 | 111.50 | 112.00 | 105.00 | 106.00 | 99.271 | 3,420 |
| 2024-09-09 | 108.50 | 111.50 | 108.50 | 111.50 | 104.42 | 1,134 |
| 2024-09-06 | 113.50 | 113.50 | 109.00 | 112.00 | 104.89 | 2,424 |
| 2024-09-05 | 109.00 | 109.50 | 109.00 | 109.00 | 102.08 | 368 |
| 2024-09-04 | 111.00 | 113.00 | 106.00 | 109.00 | 102.08 | 1,066 |
| 2024-09-03 | 109.00 | 113.50 | 107.50 | 109.00 | 102.08 | 3,831 |
| 2024-09-02 | 107.00 | 108.00 | 106.50 | 107.50 | 100.68 | 1,357 |
| 2024-08-30 | 118.50 | 118.50 | 105.00 | 106.50 | 99.739 | 3,756 |
| 2024-08-29 | 99.600 | 111.50 | 99.600 | 103.50 | 96.929 | 1,772 |
| 2024-08-28 | 99.600 | 99.600 | 99.600 | 99.600 | 93.277 | 135 |
| 2024-08-27 | 99.000 | 100.00 | 97.000 | 99.600 | 93.277 | 790 |
| 2024-08-26 | 99.800 | 99.800 | 95.400 | 99.200 | 92.902 | 719 |
| 2024-08-23 | 100.50 | 100.50 | 99.800 | 99.800 | 93.464 | 195 |
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.