Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 94.60
+2.20 (2.38%)
Oct 31, 2025, 12:59 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 93.00 | 97.60 | 93.00 | 94.60 | 94.60 | 2.38% | 8,522 |
| Oct 30, 2025 | 95.40 | 96.80 | 92.40 | 92.40 | 92.40 | -1.07% | 2,459 |
| Oct 29, 2025 | 91.80 | 96.60 | 89.20 | 93.40 | 93.40 | 2.19% | 6,598 |
| Oct 28, 2025 | 87.40 | 91.40 | 87.40 | 91.40 | 91.40 | 2.47% | 857 |
| Oct 27, 2025 | 86.40 | 89.20 | 85.20 | 89.20 | 89.20 | 1.59% | 917 |
| Oct 24, 2025 | 86.80 | 88.80 | 85.40 | 87.80 | 87.80 | 1.39% | 1,551 |
| Oct 23, 2025 | 86.80 | 86.80 | 86.20 | 86.60 | 86.60 | - | 911 |
| Oct 22, 2025 | 85.20 | 87.60 | 85.00 | 86.60 | 86.60 | 0.70% | 2,867 |
| Oct 21, 2025 | 87.60 | 88.60 | 85.00 | 86.00 | 86.00 | -1.83% | 694 |
| Oct 20, 2025 | 88.80 | 88.80 | 86.00 | 87.60 | 87.60 | -1.57% | 5,035 |
| Oct 17, 2025 | 89.80 | 89.80 | 88.40 | 89.00 | 89.00 | 0.45% | 554 |
| Oct 16, 2025 | 89.80 | 89.80 | 88.60 | 88.60 | 88.60 | 0.23% | 158 |
| Oct 15, 2025 | 87.00 | 89.80 | 86.20 | 88.40 | 88.40 | 0.23% | 2,140 |
| Oct 14, 2025 | 87.00 | 89.20 | 87.00 | 88.20 | 88.20 | - | 1,551 |
| Oct 13, 2025 | 91.60 | 91.60 | 87.00 | 88.20 | 88.20 | -0.45% | 917 |
| Oct 10, 2025 | 89.80 | 91.00 | 88.20 | 88.60 | 88.60 | -1.12% | 1,691 |
| Oct 9, 2025 | 91.20 | 91.20 | 88.40 | 89.60 | 89.60 | -1.97% | 928 |
| Oct 8, 2025 | 89.00 | 91.40 | 88.00 | 91.40 | 91.40 | 1.56% | 2,133 |
| Oct 7, 2025 | 91.60 | 91.60 | 89.20 | 90.00 | 90.00 | -0.88% | 2,175 |
| Oct 6, 2025 | 93.00 | 93.00 | 90.80 | 90.80 | 90.80 | 0.67% | 2,837 |
| Oct 3, 2025 | 86.80 | 93.00 | 85.80 | 90.20 | 90.20 | 4.88% | 3,387 |
| Oct 2, 2025 | 88.20 | 88.20 | 85.00 | 86.00 | 86.00 | -1.15% | 1,224 |
| Oct 1, 2025 | 85.20 | 90.40 | 85.00 | 87.00 | 87.00 | 3.82% | 4,289 |
| Sep 30, 2025 | 83.00 | 83.80 | 83.00 | 83.80 | 83.80 | 0.72% | 1,775 |
| Sep 29, 2025 | 84.60 | 84.60 | 82.40 | 83.20 | 83.20 | -1.65% | 3,460 |
| Sep 26, 2025 | 84.60 | 86.00 | 83.40 | 84.60 | 84.60 | 0.48% | 7,305 |
| Sep 25, 2025 | 85.60 | 87.60 | 84.20 | 84.20 | 84.20 | -2.09% | 1,223 |
| Sep 24, 2025 | 93.00 | 93.00 | 85.00 | 86.00 | 86.00 | 0.70% | 6,965 |
| Sep 23, 2025 | 86.00 | 88.80 | 85.40 | 85.40 | 85.40 | -0.93% | 5,618 |
| Sep 22, 2025 | 87.80 | 88.00 | 85.00 | 86.20 | 86.20 | -2.27% | 3,826 |
| Sep 19, 2025 | 88.00 | 91.00 | 88.00 | 88.20 | 88.20 | -0.45% | 803 |
| Sep 18, 2025 | 88.40 | 89.80 | 87.00 | 88.60 | 88.60 | -1.56% | 3,804 |
| Sep 17, 2025 | 90.80 | 90.80 | 88.00 | 90.00 | 90.00 | -0.88% | 3,333 |
| Sep 16, 2025 | 89.40 | 92.00 | 89.40 | 90.80 | 90.80 | 1.57% | 2,858 |
| Sep 15, 2025 | 89.40 | 90.40 | 88.00 | 89.40 | 89.40 | -0.22% | 892 |
| Sep 12, 2025 | 88.40 | 92.00 | 88.00 | 89.60 | 89.60 | 1.59% | 4,955 |
| Sep 11, 2025 | 90.20 | 90.20 | 88.00 | 88.20 | 88.20 | -1.12% | 2,263 |
| Sep 10, 2025 | 90.00 | 90.80 | 89.20 | 89.20 | 89.20 | -1.11% | 1,075 |
| Sep 9, 2025 | 89.20 | 90.20 | 89.20 | 90.20 | 90.20 | 0.67% | 2,025 |
| Sep 8, 2025 | 90.40 | 90.40 | 88.20 | 89.60 | 89.60 | -0.88% | 4,947 |
| Sep 5, 2025 | 91.00 | 92.00 | 89.80 | 90.40 | 90.40 | -0.66% | 3,281 |
| Sep 4, 2025 | 93.60 | 96.60 | 86.40 | 91.00 | 91.00 | -2.78% | 18,125 |
| Sep 3, 2025 | 99.80 | 99.80 | 93.60 | 93.60 | 93.60 | -1.47% | 6,610 |
| Sep 2, 2025 | 97.40 | 97.40 | 94.40 | 95.00 | 95.00 | -2.46% | 15,603 |
| Sep 1, 2025 | 106.50 | 106.50 | 97.40 | 97.40 | 97.40 | -8.54% | 14,924 |
| Aug 29, 2025 | 108.00 | 108.00 | 98.80 | 106.50 | 106.50 | -13.41% | 64,923 |
| Aug 28, 2025 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 0.82% | 1,578 |
| Aug 27, 2025 | 121.50 | 123.50 | 121.50 | 122.00 | 122.00 | -0.81% | 659 |
| Aug 26, 2025 | 121.00 | 123.50 | 120.00 | 123.00 | 123.00 | 2.07% | 4,074 |
| Aug 25, 2025 | 122.50 | 123.00 | 120.00 | 120.50 | 120.50 | -1.23% | 5,995 |