Opsy Holding AB (publ) (NGM:OPSYH)
Sweden · Delayed Price · Currency is SEK 9.70
0.00 (0.00%)
At close: Sep 4, 2026
Opsy Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 805 |
| Sep 3, 2026 | 9.85 | 9.90 | 9.70 | 9.70 | 9.70 | 1.04% | 6,804 |
| Sep 2, 2026 | 9.80 | 9.80 | 9.60 | 9.60 | 9.60 | 0.52% | 579 |
| Sep 1, 2026 | 10.00 | 10.00 | 9.50 | 9.55 | 9.55 | -8.17% | 3,500 |
| Aug 31, 2026 | 10.40 | 10.40 | 9.55 | 10.40 | 10.40 | 4.52% | 237 |
| Aug 28, 2026 | 10.00 | 10.30 | 9.95 | 9.95 | 9.95 | -3.40% | 3,372 |
| Aug 27, 2026 | 10.40 | 10.60 | 9.90 | 10.30 | 10.30 | -0.96% | 12,699 |
| Aug 26, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | 10.40 | 5.58% | 187 |
| Aug 25, 2026 | 10.00 | 10.50 | 9.85 | 9.85 | 9.85 | -2.48% | 610 |
| Aug 24, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | 42 |
| Aug 21, 2026 | 9.40 | 10.50 | 9.35 | 10.20 | 10.20 | 9.68% | 62,231 |
| Aug 20, 2026 | 10.00 | 10.40 | 9.30 | 9.30 | 9.30 | -6.53% | 27,619 |
| Aug 19, 2026 | 9.95 | 10.30 | 9.90 | 9.95 | 9.95 | -1.49% | 4,160 |
| Aug 18, 2026 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 3,825 |
| Aug 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | 2,303 |
| Aug 14, 2026 | 9.80 | 10.40 | 9.80 | 10.40 | 10.40 | 5.05% | 10,886 |
| Aug 13, 2026 | 10.40 | 10.40 | 9.90 | 9.90 | 9.90 | - | 10,250 |
| Aug 12, 2026 | 10.50 | 10.50 | 9.80 | 9.90 | 9.90 | -1.00% | 8,871 |
| Aug 11, 2026 | 10.00 | 10.50 | 10.00 | 10.00 | 10.00 | -4.76% | 658 |
| Aug 10, 2026 | 9.75 | 10.50 | 9.75 | 10.50 | 10.50 | 2.94% | 291 |
| Aug 7, 2026 | 9.70 | 10.20 | 9.60 | 10.20 | 10.20 | 4.62% | 5,478 |
| Aug 6, 2026 | 9.90 | 10.20 | 9.75 | 9.75 | 9.75 | 0.52% | 2,766 |
| Aug 5, 2026 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -3.00% | 4,577 |
| Aug 4, 2026 | 9.70 | 10.00 | 9.70 | 10.00 | 10.00 | 3.09% | 864 |
| Aug 3, 2026 | 9.70 | 10.10 | 9.60 | 9.70 | 9.70 | - | 2,370 |
| Jul 31, 2026 | 9.70 | 10.10 | 9.70 | 9.70 | 9.70 | 1.04% | 2,550 |
| Jul 30, 2026 | 9.70 | 10.00 | 9.55 | 9.60 | 9.60 | -4.00% | 5,014 |
| Jul 29, 2026 | 9.50 | 10.10 | 9.50 | 10.00 | 10.00 | 5.26% | 3,455 |
| Jul 28, 2026 | 9.85 | 10.60 | 9.25 | 9.50 | 9.50 | -10.38% | 1,762 |
| Jul 27, 2026 | 9.80 | 10.70 | 9.80 | 10.60 | 10.60 | 0.95% | 463 |
| Jul 24, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.96% | 2,500 |
| Jul 23, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | 113 |
| Jul 22, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | - | 2,457 |
| Jul 21, 2026 | 9.80 | 10.00 | 9.50 | 10.00 | 10.00 | - | 3,424 |
| Jul 20, 2026 | 10.20 | 10.20 | 9.85 | 10.00 | 10.00 | - | 248 |
| Jul 17, 2026 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.91% | 1,050 |
| Jul 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | 185 |
| Jul 15, 2026 | 10.30 | 11.00 | 10.30 | 10.30 | 10.30 | -1.90% | 1,112 |
| Jul 14, 2026 | 10.30 | 11.70 | 10.30 | 10.50 | 10.50 | 1.94% | 1,271 |
| Jul 13, 2026 | 10.60 | 11.00 | 10.30 | 10.30 | 10.30 | -6.36% | 2,386 |
| Jul 10, 2026 | 12.00 | 12.20 | 10.60 | 11.00 | 11.00 | -1.79% | 18,640 |
| Jul 9, 2026 | 12.60 | 12.60 | 10.80 | 11.20 | 11.20 | -7.44% | 24,659 |
| Jul 8, 2026 | 10.80 | 12.20 | 9.85 | 12.10 | 12.10 | 28.72% | 13,060 |
| Jul 7, 2026 | 10.40 | 10.90 | 9.40 | 9.40 | 9.40 | -4.08% | 13 |
| Jul 6, 2026 | 9.75 | 10.00 | 9.75 | 9.80 | 9.80 | 1.03% | 5,145 |
| Jul 3, 2026 | 9.35 | 9.95 | 9.10 | 9.70 | 9.70 | 3.74% | 3,641 |
| Jul 2, 2026 | 8.70 | 9.45 | 8.70 | 9.35 | 9.35 | 3.89% | 5,898 |
| Jul 1, 2026 | 8.60 | 9.45 | 8.60 | 9.00 | 9.00 | 3.45% | 9,696 |
| Jun 30, 2026 | 9.35 | 9.35 | 8.65 | 8.70 | 8.70 | 1.16% | 7,412 |
| Jun 29, 2026 | 8.65 | 8.85 | 8.45 | 8.60 | 8.60 | -0.58% | 17,392 |