Opsy Holding AB (publ) (NGM:OPSYH)
Sweden · Delayed Price · Currency is SEK 10.60
+0.10 (0.95%)
At close: Jul 27, 2026
Opsy Holding AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 8.20 | 9.60 | 8.20 | 8.65 | 8.65 | -5.46% | 1,008 |
| Jun 25, 2026 | 9.75 | 9.75 | 9.10 | 9.15 | 9.15 | -1.08% | 7,067 |
| Jun 24, 2026 | 9.05 | 9.90 | 9.05 | 9.25 | 9.25 | 2.21% | 22,920 |
| Jun 23, 2026 | 8.70 | 10.30 | 8.70 | 9.05 | 9.05 | -5.73% | 755 |
| Jun 22, 2026 | 11.90 | 11.90 | 9.60 | 9.60 | 9.60 | -19.33% | 32,102 |
| Jun 18, 2026 | 10.70 | 12.20 | 10.70 | 11.90 | 11.90 | 1.71% | 7,950 |
| 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 |