Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 123.00
+3.00 (2.50%)
Aug 1, 2025, 5:24 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.50 | 121.50 | 117.50 | 118.00 | 118.00 | -1.67% | 1,069 |
| Jul 31, 2025 | 120.00 | 120.00 | 117.50 | 120.00 | 120.00 | 0.42% | 3,656 |
| Jul 30, 2025 | 116.50 | 120.00 | 116.50 | 119.50 | 119.50 | 3.91% | 6,458 |
| Jul 29, 2025 | 118.00 | 119.00 | 115.00 | 115.00 | 115.00 | -2.54% | 8,230 |
| Jul 28, 2025 | 115.00 | 118.50 | 115.00 | 118.00 | 118.00 | 2.61% | 5,064 |
| Jul 25, 2025 | 115.50 | 116.50 | 114.00 | 115.00 | 115.00 | -1.71% | 24,232 |
| Jul 24, 2025 | 112.00 | 117.00 | 110.50 | 117.00 | 117.00 | 5.88% | 8,919 |
| Jul 23, 2025 | 113.50 | 113.50 | 110.50 | 110.50 | 110.50 | -0.45% | 2,902 |
| Jul 22, 2025 | 111.50 | 114.00 | 108.00 | 111.00 | 111.00 | 0.91% | 4,275 |
| Jul 21, 2025 | 111.50 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 5,656 |
| Jul 18, 2025 | 106.50 | 118.50 | 106.50 | 112.00 | 112.00 | 5.16% | 8,911 |
| Jul 17, 2025 | 108.00 | 109.00 | 106.00 | 106.50 | 106.50 | -0.93% | 12,905 |
| Jul 16, 2025 | 105.00 | 109.00 | 105.00 | 107.50 | 107.50 | 3.37% | 2,607 |
| Jul 15, 2025 | 104.50 | 106.00 | 104.00 | 104.00 | 104.00 | - | 3,147 |
| Jul 14, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | -0.95% | 764 |
| Jul 11, 2025 | 106.50 | 106.50 | 103.50 | 105.00 | 105.00 | - | 4,466 |
| Jul 10, 2025 | 107.00 | 107.00 | 104.50 | 105.00 | 105.00 | -0.94% | 4,323 |
| Jul 9, 2025 | 107.50 | 107.50 | 105.00 | 106.00 | 106.00 | -1.40% | 20,758 |
| Jul 8, 2025 | 105.50 | 107.50 | 104.50 | 107.50 | 107.50 | 1.90% | 21,977 |
| Jul 7, 2025 | 105.50 | 107.50 | 104.00 | 105.50 | 105.50 | 0.48% | 13,831 |
| Jul 4, 2025 | 103.50 | 109.00 | 103.00 | 105.00 | 105.00 | 1.94% | 9,297 |
| Jul 3, 2025 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.48% | 77,468 |
| Jul 2, 2025 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -0.96% | 2,340 |
| Jul 1, 2025 | 106.00 | 107.00 | 103.50 | 104.50 | 104.50 | -1.42% | 3,852 |
| Jun 30, 2025 | 104.00 | 106.00 | 103.00 | 106.00 | 106.00 | 1.92% | 154,995 |
| Jun 27, 2025 | 104.00 | 104.00 | 102.00 | 104.00 | 104.00 | 1.96% | 3,577 |
| Jun 26, 2025 | 102.50 | 103.50 | 101.50 | 102.00 | 102.00 | - | 1,552 |
| Jun 25, 2025 | 102.00 | 102.50 | 101.00 | 102.00 | 102.00 | 0.99% | 2,931 |
| Jun 24, 2025 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | -0.98% | 7,313 |
| Jun 23, 2025 | 101.50 | 103.00 | 101.00 | 102.00 | 102.00 | -0.49% | 3,304 |
| Jun 19, 2025 | 102.50 | 103.50 | 102.00 | 102.50 | 102.50 | 1.49% | 1,662 |
| Jun 18, 2025 | 102.50 | 103.50 | 101.00 | 101.00 | 101.00 | -1.94% | 8,807 |
| Jun 17, 2025 | 103.50 | 104.00 | 102.50 | 103.00 | 103.00 | 0.98% | 9,838 |
| Jun 16, 2025 | 103.50 | 107.00 | 102.00 | 102.00 | 102.00 | -0.97% | 8,187 |
| Jun 13, 2025 | 103.00 | 103.00 | 102.00 | 103.00 | 103.00 | -0.48% | 4,955 |
| Jun 12, 2025 | 103.50 | 104.00 | 102.50 | 103.50 | 103.50 | - | 5,085 |
| Jun 11, 2025 | 101.50 | 103.50 | 101.50 | 103.50 | 103.50 | 0.98% | 1,319 |
| Jun 10, 2025 | 102.00 | 104.00 | 102.00 | 102.50 | 102.50 | 0.49% | 11,036 |
| Jun 9, 2025 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 3,576 |
| Jun 5, 2025 | 103.00 | 104.00 | 102.50 | 103.50 | 103.50 | 1.47% | 1,837 |
| Jun 4, 2025 | 102.50 | 104.00 | 102.00 | 102.00 | 102.00 | -1.45% | 3,109 |
| Jun 3, 2025 | 103.50 | 104.00 | 103.00 | 103.50 | 103.50 | -0.48% | 323 |
| Jun 2, 2025 | 102.00 | 104.50 | 101.00 | 104.00 | 104.00 | 1.46% | 9,999 |
| May 30, 2025 | 103.00 | 103.00 | 100.00 | 102.50 | 102.50 | -0.49% | 7,649 |
| May 28, 2025 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | 0.49% | 3,409 |
| May 27, 2025 | 102.00 | 103.00 | 101.50 | 102.50 | 102.50 | 0.49% | 5,355 |
| May 26, 2025 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - | 3,932 |
| May 23, 2025 | 103.50 | 103.50 | 102.00 | 102.00 | 102.00 | -0.49% | 1,558 |
| May 22, 2025 | 102.00 | 102.50 | 102.00 | 102.50 | 102.50 | 0.49% | 831 |
| May 21, 2025 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | 1,771 |