Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 80.800 | 81.600 | 80.200 | 80.800 | 80.800 | 2,298 |
| 2026-10-16 | 79.200 | 81.400 | 79.000 | 79.800 | 79.800 | 10,139 |
| 2026-10-15 | 80.400 | 80.400 | 78.400 | 80.000 | 80.000 | 13,416 |
| 2026-10-14 | 78.200 | 82.000 | 77.600 | 82.000 | 82.000 | 21,895 |
| 2026-10-13 | 77.200 | 79.600 | 76.200 | 77.400 | 77.400 | 23,406 |
| 2026-10-12 | 78.200 | 78.400 | 76.800 | 77.600 | 77.600 | 5,818 |
| 2026-10-09 | 78.600 | 78.800 | 77.600 | 78.200 | 78.200 | 4,901 |
| 2026-10-08 | 77.400 | 79.000 | 76.400 | 78.600 | 78.600 | 3,823 |
| 2026-10-07 | 76.000 | 78.000 | 76.000 | 77.800 | 77.800 | 914 |
| 2026-10-06 | 76.400 | 77.400 | 76.000 | 76.800 | 76.800 | 8,540 |
| 2026-10-05 | 78.600 | 79.800 | 76.400 | 76.600 | 76.600 | 18,297 |
| 2026-10-02 | 79.600 | 81.600 | 78.400 | 79.600 | 79.600 | 6,983 |
| 2026-10-01 | 79.200 | 79.800 | 79.000 | 79.000 | 79.000 | 1,141 |
| 2026-09-30 | 78.400 | 79.800 | 77.000 | 78.800 | 78.800 | 7,528 |
| 2026-09-29 | 77.400 | 79.600 | 77.400 | 78.600 | 78.600 | 3,130 |
| 2026-09-28 | 78.400 | 78.400 | 77.000 | 77.600 | 77.600 | 1,952 |
| 2026-09-25 | 78.400 | 78.800 | 77.600 | 78.200 | 78.200 | 530 |
| 2026-09-24 | 77.600 | 78.200 | 76.600 | 78.200 | 78.200 | 2,834 |
| 2026-09-23 | 77.200 | 80.200 | 76.800 | 78.000 | 78.000 | 708 |
| 2026-09-22 | 79.000 | 79.000 | 76.600 | 77.200 | 77.200 | 6,883 |
| 2026-09-21 | 76.200 | 79.600 | 76.200 | 77.000 | 77.000 | 8,107 |
| 2026-09-18 | 77.000 | 77.000 | 76.200 | 76.600 | 76.600 | 1,942 |
| 2026-09-17 | 77.000 | 78.000 | 76.200 | 76.800 | 76.800 | 5,691 |
| 2026-09-16 | 78.000 | 78.800 | 77.000 | 77.400 | 77.400 | 7,012 |
| 2026-09-15 | 80.000 | 80.000 | 76.200 | 77.000 | 77.000 | 7,826 |
| 2026-09-14 | 79.600 | 80.800 | 78.800 | 80.000 | 80.000 | 96 |
| 2026-09-11 | 78.800 | 80.800 | 78.800 | 80.800 | 80.800 | 6,932 |
| 2026-09-10 | 80.600 | 82.200 | 80.000 | 81.000 | 81.000 | 1,487 |
| 2026-09-09 | 82.000 | 82.400 | 80.400 | 80.600 | 80.600 | 1,962 |
| 2026-09-08 | 82.200 | 84.600 | 82.200 | 82.200 | 82.200 | 1,419 |
| 2026-09-07 | 83.800 | 84.800 | 82.800 | 82.800 | 82.800 | 1,615 |
| 2026-09-04 | 83.000 | 84.600 | 83.000 | 83.400 | 83.400 | 2,249 |
| 2026-09-03 | 80.200 | 83.600 | 80.200 | 83.000 | 83.000 | 8,567 |
| 2026-09-02 | 83.000 | 83.200 | 80.400 | 81.600 | 81.600 | 3,972 |
| 2026-09-01 | 83.600 | 85.200 | 83.000 | 83.000 | 83.000 | 1,558 |
| 2026-08-31 | 85.600 | 86.800 | 83.200 | 83.200 | 83.200 | 5,022 |
| 2026-08-28 | 79.200 | 85.600 | 79.200 | 85.400 | 85.400 | 29,211 |
| 2026-08-27 | 75.600 | 77.200 | 75.600 | 76.800 | 76.800 | 3,299 |
| 2026-08-26 | 75.800 | 76.800 | 75.200 | 76.600 | 76.600 | 2,524 |
| 2026-08-25 | 75.000 | 76.600 | 74.000 | 75.600 | 75.600 | 5,423 |
| 2026-08-24 | 75.600 | 76.200 | 74.800 | 75.000 | 75.000 | 7,945 |
| 2026-08-21 | 76.800 | 76.800 | 75.600 | 75.600 | 75.600 | 3,058 |
| 2026-08-20 | 76.400 | 76.600 | 75.000 | 75.200 | 75.200 | 2,489 |
| 2026-08-19 | 76.200 | 76.600 | 75.600 | 75.600 | 75.600 | 2,207 |
| 2026-08-18 | 77.000 | 77.800 | 77.000 | 77.400 | 77.400 | 2,013 |
| 2026-08-17 | 76.600 | 77.400 | 76.600 | 76.600 | 76.600 | 2,128 |
| 2026-08-14 | 77.000 | 77.400 | 75.800 | 76.600 | 76.600 | 1,893 |
| 2026-08-13 | 77.400 | 77.400 | 75.200 | 76.000 | 76.000 | 7,012 |
| 2026-08-12 | 77.400 | 77.400 | 75.800 | 75.800 | 75.800 | 906 |
| 2026-08-11 | 76.800 | 78.800 | 76.200 | 76.600 | 76.600 | 2,000 |
| 2026-08-10 | 74.000 | 76.800 | 74.000 | 76.600 | 76.600 | 1,472 |
| 2026-08-07 | 72.800 | 74.000 | 72.400 | 74.000 | 74.000 | 3,404 |
| 2026-08-06 | 73.800 | 73.800 | 71.600 | 72.800 | 72.800 | 10,534 |
| 2026-08-05 | 73.000 | 74.400 | 72.800 | 73.000 | 73.000 | 2,612 |
| 2026-08-04 | 73.600 | 74.800 | 73.000 | 73.000 | 73.000 | 2,522 |
| 2026-08-03 | 73.200 | 74.600 | 72.200 | 74.400 | 74.400 | 3,964 |
| 2026-07-31 | 73.600 | 74.800 | 73.600 | 73.600 | 73.600 | 816 |
| 2026-07-30 | 74.000 | 74.400 | 73.600 | 74.400 | 74.400 | 584 |
| 2026-07-29 | 73.800 | 74.000 | 73.000 | 74.000 | 74.000 | 670 |
| 2026-07-28 | 71.600 | 74.200 | 71.600 | 73.000 | 73.000 | 983 |
Page 1 of 3 · 128 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.