Opter AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-11 | 124.00 | 126.00 | 122.50 | 123.00 | 118.37 | 1,706 |
| 2025-08-08 | 125.00 | 126.00 | 123.00 | 123.50 | 118.85 | 1,765 |
| 2025-08-07 | 123.00 | 125.00 | 120.50 | 125.00 | 120.29 | 3,454 |
| 2025-08-06 | 123.00 | 123.00 | 121.00 | 122.50 | 117.88 | 1,312 |
| 2025-08-05 | 127.00 | 127.00 | 120.50 | 123.00 | 118.37 | 2,085 |
| 2025-08-04 | 125.00 | 125.00 | 120.00 | 124.50 | 119.81 | 2,303 |
| 2025-08-01 | 119.50 | 123.50 | 117.50 | 123.00 | 118.37 | 2,684 |
| 2025-07-31 | 120.00 | 120.00 | 117.50 | 120.00 | 115.48 | 3,656 |
| 2025-07-30 | 116.50 | 120.00 | 116.50 | 119.50 | 115.00 | 6,458 |
| 2025-07-29 | 118.00 | 119.00 | 115.00 | 115.00 | 110.67 | 8,230 |
| 2025-07-28 | 115.00 | 118.50 | 115.00 | 118.00 | 113.55 | 5,064 |
| 2025-07-25 | 115.50 | 116.50 | 114.00 | 115.00 | 110.67 | 24,232 |
| 2025-07-24 | 112.00 | 117.00 | 110.50 | 117.00 | 112.59 | 8,919 |
| 2025-07-23 | 113.50 | 113.50 | 110.50 | 110.50 | 106.34 | 2,902 |
| 2025-07-22 | 111.50 | 114.00 | 108.00 | 111.00 | 106.82 | 4,275 |
| 2025-07-21 | 111.50 | 112.00 | 110.00 | 110.00 | 105.86 | 5,656 |
| 2025-07-18 | 106.50 | 118.50 | 106.50 | 112.00 | 107.78 | 8,911 |
| 2025-07-17 | 108.00 | 109.00 | 106.00 | 106.50 | 102.49 | 12,905 |
| 2025-07-16 | 105.00 | 109.00 | 105.00 | 107.50 | 103.45 | 2,607 |
| 2025-07-15 | 104.50 | 106.00 | 104.00 | 104.00 | 100.08 | 3,147 |
| 2025-07-14 | 104.00 | 105.00 | 103.00 | 104.00 | 100.08 | 764 |
| 2025-07-11 | 106.50 | 106.50 | 103.50 | 105.00 | 101.04 | 4,466 |
| 2025-07-10 | 107.00 | 107.00 | 104.50 | 105.00 | 101.04 | 4,323 |
| 2025-07-09 | 107.50 | 107.50 | 105.00 | 106.00 | 102.01 | 20,758 |
| 2025-07-08 | 105.50 | 107.50 | 104.50 | 107.50 | 103.45 | 21,977 |
| 2025-07-07 | 105.50 | 107.50 | 104.00 | 105.50 | 101.53 | 13,831 |
| 2025-07-04 | 103.50 | 109.00 | 103.00 | 105.00 | 101.04 | 9,297 |
| 2025-07-03 | 105.00 | 105.00 | 103.00 | 103.00 | 99.120 | 77,468 |
| 2025-07-02 | 105.50 | 105.50 | 103.50 | 103.50 | 99.601 | 2,340 |
| 2025-07-01 | 106.00 | 107.00 | 103.50 | 104.50 | 100.56 | 3,852 |
| 2025-06-30 | 104.00 | 106.00 | 103.00 | 106.00 | 102.01 | 154,995 |
| 2025-06-27 | 104.00 | 104.00 | 102.00 | 104.00 | 100.08 | 3,577 |
| 2025-06-26 | 102.50 | 103.50 | 101.50 | 102.00 | 98.157 | 1,552 |
| 2025-06-25 | 102.00 | 102.50 | 101.00 | 102.00 | 98.157 | 2,931 |
| 2025-06-24 | 101.00 | 103.00 | 101.00 | 101.00 | 97.195 | 7,313 |
| 2025-06-23 | 101.50 | 103.00 | 101.00 | 102.00 | 98.157 | 3,304 |
| 2025-06-19 | 102.50 | 103.50 | 102.00 | 102.50 | 98.638 | 1,662 |
| 2025-06-18 | 102.50 | 103.50 | 101.00 | 101.00 | 97.195 | 8,807 |
| 2025-06-17 | 103.50 | 104.00 | 102.50 | 103.00 | 99.120 | 9,838 |
| 2025-06-16 | 103.50 | 107.00 | 102.00 | 102.00 | 98.157 | 8,187 |
| 2025-06-13 | 103.00 | 103.00 | 102.00 | 103.00 | 99.120 | 4,955 |
| 2025-06-12 | 103.50 | 104.00 | 102.50 | 103.50 | 99.601 | 5,085 |
| 2025-06-11 | 101.50 | 103.50 | 101.50 | 103.50 | 99.601 | 1,319 |
| 2025-06-10 | 102.00 | 104.00 | 102.00 | 102.50 | 98.638 | 11,036 |
| 2025-06-09 | 104.00 | 104.00 | 102.00 | 102.00 | 98.157 | 3,576 |
| 2025-06-05 | 103.00 | 104.00 | 102.50 | 103.50 | 99.601 | 1,837 |
| 2025-06-04 | 102.50 | 104.00 | 102.00 | 102.00 | 98.157 | 3,109 |
| 2025-06-03 | 103.50 | 104.00 | 103.00 | 103.50 | 99.601 | 323 |
| 2025-06-02 | 102.00 | 104.50 | 101.00 | 104.00 | 100.08 | 9,999 |
| 2025-05-30 | 103.00 | 103.00 | 100.00 | 102.50 | 98.638 | 7,649 |
| 2025-05-28 | 102.00 | 103.00 | 101.50 | 103.00 | 99.120 | 3,409 |
| 2025-05-27 | 102.00 | 103.00 | 101.50 | 102.50 | 98.638 | 5,355 |
| 2025-05-26 | 102.00 | 103.00 | 102.00 | 102.00 | 98.157 | 3,932 |
| 2025-05-23 | 103.50 | 103.50 | 102.00 | 102.00 | 98.157 | 1,558 |
| 2025-05-22 | 102.00 | 102.50 | 102.00 | 102.50 | 98.638 | 831 |
| 2025-05-21 | 103.00 | 103.00 | 102.00 | 102.00 | 98.157 | 1,771 |
| 2025-05-20 | 103.50 | 103.50 | 102.00 | 103.00 | 99.120 | 7,268 |
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.