Opsy Holding AB (publ) (NGM:OPSYH)
Sweden · Delayed Price · Currency is SEK 11.70
-0.90 (-7.14%)
At close: Jun 17, 2026
Opsy Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 12.60 | 12.60 | 11.40 | 11.70 | 11.70 | -7.14% | 7,557 |
| Jun 16, 2026 | 13.70 | 13.70 | 12.00 | 12.60 | 12.60 | -7.35% | 14,845 |
| Jun 15, 2026 | 13.50 | 13.60 | 12.60 | 13.60 | 13.60 | -0.73% | 9,204 |
| Jun 12, 2026 | 15.00 | 15.00 | 13.40 | 13.70 | 13.70 | -6.16% | 25,625 |
| Jun 11, 2026 | 14.60 | 16.40 | 14.50 | 14.60 | 14.60 | -2.67% | 5,838 |
| Jun 10, 2026 | 16.20 | 16.20 | 15.00 | 15.00 | 15.00 | -9.09% | 12,282 |
| Jun 9, 2026 | 16.80 | 17.40 | 14.80 | 16.50 | 16.50 | -1.79% | 13,539 |
| Jun 8, 2026 | 16.90 | 16.90 | 16.50 | 16.80 | 16.80 | 0.60% | 7,221 |
| Jun 5, 2026 | 16.40 | 16.90 | 15.30 | 16.70 | 16.70 | 8.44% | 7,321 |
| Jun 4, 2026 | 16.70 | 16.90 | 14.30 | 15.40 | 15.40 | -7.23% | 19,560 |
| Jun 3, 2026 | 14.70 | 16.90 | 14.70 | 16.60 | 16.60 | 18.57% | 17,592 |
| Jun 2, 2026 | 12.00 | 17.00 | 10.70 | 14.00 | 14.00 | 16.67% | 37,289 |
| Jun 1, 2026 | 10.60 | 12.00 | 10.60 | 12.00 | 12.00 | 6.19% | 17,911 |
| May 29, 2026 | 11.50 | 11.50 | 11.00 | 11.30 | 11.30 | 5.61% | 4,333 |
| May 28, 2026 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | 1.90% | 880 |
| May 27, 2026 | 10.60 | 11.50 | 10.10 | 10.50 | 10.50 | -1.87% | 7,617 |
| May 26, 2026 | 10.60 | 11.80 | 9.90 | 10.70 | 10.70 | -8.55% | 6,718 |
| May 25, 2026 | 11.80 | 12.60 | 9.65 | 11.70 | 11.70 | -0.85% | 7,450 |
| May 22, 2026 | 12.20 | 12.20 | 10.60 | 11.80 | 11.80 | 9.26% | 4,186 |
| May 21, 2026 | 8.60 | 12.00 | 8.60 | 10.80 | 10.80 | - | 2,730 |
| May 20, 2026 | 10.40 | 11.40 | 10.40 | 10.80 | 10.80 | 4.85% | 2,559 |
| May 19, 2026 | 9.25 | 11.40 | 9.25 | 10.30 | 10.30 | 11.35% | 5,660 |
| May 18, 2026 | 10.00 | 10.00 | 9.25 | 9.25 | 9.25 | -8.42% | 1,217 |
| May 15, 2026 | 11.00 | 11.40 | 10.10 | 10.10 | 10.10 | -3.81% | 3,575 |
| May 13, 2026 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 5.00% | 2,262 |
| May 12, 2026 | 9.50 | 10.50 | 9.50 | 10.00 | 10.00 | 11.11% | 20,201 |
| May 11, 2026 | 8.20 | 9.00 | 8.20 | 9.00 | 9.00 | 9.09% | 1,241 |
| May 8, 2026 | 8.05 | 9.30 | 8.05 | 8.25 | 8.25 | -8.84% | 3,633 |
| May 7, 2026 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -6.22% | 502 |
| May 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 0.52% | 15 |
| May 5, 2026 | 9.45 | 10.50 | 9.45 | 9.60 | 9.60 | 14.29% | 7,947 |
| May 4, 2026 | 7.65 | 9.95 | 7.65 | 8.40 | 8.40 | 7.69% | 12,903 |
| Apr 30, 2026 | 10.30 | 10.30 | 7.80 | 7.80 | 7.80 | -17.89% | 502 |
| Apr 29, 2026 | 8.50 | 9.50 | 8.50 | 9.50 | 9.50 | 7.95% | 9,114 |
| Apr 28, 2026 | 8.80 | 8.80 | 7.60 | 8.80 | 8.80 | - | 10,280 |
| Apr 27, 2026 | 7.65 | 8.80 | 7.05 | 8.80 | 8.80 | 15.03% | 6,674 |
| Apr 24, 2026 | 7.05 | 7.75 | 7.05 | 7.65 | 7.65 | 6.25% | 24,739 |
| Apr 23, 2026 | 7.75 | 7.75 | 7.10 | 7.20 | 7.20 | -2.04% | 523 |
| Apr 22, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 5.00% | 90 |
| Apr 21, 2026 | 7.00 | 7.70 | 7.00 | 7.00 | 7.00 | -0.71% | 1,200 |
| Apr 20, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | 1,123 |
| Apr 17, 2026 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | - | 552 |
| Apr 16, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | -0.68% | 2,165 |
| Apr 15, 2026 | 7.70 | 7.70 | 7.10 | 7.35 | 7.35 | -4.55% | 1,816 |
| Apr 14, 2026 | 7.35 | 7.70 | 7.05 | 7.70 | 7.70 | 8.45% | 5,496 |
| Apr 13, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 3,412 |
| Apr 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 904 |
| Apr 9, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -1.41% | 5,797 |
| Apr 8, 2026 | 7.00 | 7.40 | 6.80 | 7.10 | 7.10 | 0.71% | 11,712 |
| Apr 7, 2026 | 7.05 | 7.05 | 6.15 | 7.05 | 7.05 | -0.70% | 11,875 |