Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 68.60
+1.00 (1.48%)
Mar 25, 2026, 3:06 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 69.80 | 69.80 | 65.80 | 67.60 | 67.60 | -0.29% | 3,267 |
| Mar 23, 2026 | 69.00 | 69.00 | 67.20 | 67.80 | 67.80 | -1.45% | 6,849 |
| Mar 20, 2026 | 69.20 | 69.80 | 68.80 | 68.80 | 68.80 | -0.29% | 953 |
| Mar 19, 2026 | 69.80 | 71.00 | 68.00 | 69.00 | 69.00 | -1.15% | 4,095 |
| Mar 18, 2026 | 70.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | 2,400 |
| Mar 17, 2026 | 71.40 | 71.40 | 70.20 | 71.20 | 71.20 | -0.56% | 8,056 |
| Mar 16, 2026 | 71.80 | 71.80 | 70.80 | 71.60 | 71.60 | 0.85% | 3,153 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 71.00 | 2.01% | 21,575 |
| Mar 12, 2026 | 70.80 | 71.00 | 69.00 | 69.60 | 69.60 | -1.14% | 3,992 |
| Mar 11, 2026 | 69.80 | 70.40 | 69.00 | 70.40 | 70.40 | -0.85% | 6,708 |
| Mar 10, 2026 | 70.20 | 75.00 | 68.20 | 71.00 | 71.00 | 3.80% | 16,605 |
| Mar 9, 2026 | 69.00 | 69.40 | 67.60 | 68.40 | 68.40 | -2.29% | 6,071 |
| Mar 6, 2026 | 69.80 | 70.60 | 69.00 | 70.00 | 70.00 | 0.29% | 5,752 |
| Mar 5, 2026 | 70.00 | 71.00 | 69.20 | 69.80 | 69.80 | 0.29% | 13,748 |
| Mar 4, 2026 | 69.00 | 72.20 | 68.40 | 69.60 | 69.60 | -0.29% | 19,669 |
| Mar 3, 2026 | 69.80 | 71.20 | 67.40 | 69.80 | 69.80 | - | 11,883 |
| Mar 2, 2026 | 69.60 | 72.00 | 69.40 | 69.80 | 69.80 | -0.29% | 7,465 |
| Feb 27, 2026 | 72.20 | 74.80 | 67.00 | 70.00 | 70.00 | 0.57% | 28,164 |
| Feb 26, 2026 | 68.60 | 70.60 | 68.60 | 69.60 | 69.60 | 0.87% | 3,375 |
| Feb 25, 2026 | 69.60 | 70.80 | 69.00 | 69.00 | 69.00 | -1.43% | 10,129 |
| Feb 24, 2026 | 69.60 | 71.00 | 69.00 | 70.00 | 70.00 | 0.29% | 2,628 |
| Feb 23, 2026 | 70.80 | 70.80 | 69.00 | 69.80 | 69.80 | -1.41% | 3,928 |
| Feb 20, 2026 | 70.40 | 71.00 | 69.60 | 70.80 | 70.80 | 0.57% | 9,972 |
| Feb 19, 2026 | 70.00 | 70.80 | 69.20 | 70.40 | 70.40 | 0.57% | 5,387 |
| Feb 18, 2026 | 69.60 | 71.20 | 69.20 | 70.00 | 70.00 | -0.28% | 4,179 |
| Feb 17, 2026 | 72.60 | 72.80 | 68.80 | 70.20 | 70.20 | -3.84% | 8,436 |
| Feb 16, 2026 | 74.20 | 75.80 | 71.80 | 73.00 | 73.00 | -1.62% | 4,805 |
| Feb 13, 2026 | 73.40 | 76.00 | 73.40 | 74.20 | 74.20 | 0.82% | 8,864 |
| Feb 12, 2026 | 74.00 | 75.60 | 73.20 | 73.60 | 73.60 | -2.13% | 1,814 |
| Feb 11, 2026 | 75.60 | 77.00 | 74.80 | 75.20 | 75.20 | -1.31% | 4,303 |
| Feb 10, 2026 | 75.60 | 77.20 | 75.60 | 76.20 | 76.20 | 0.53% | 1,515 |
| Feb 9, 2026 | 75.80 | 76.60 | 75.00 | 75.80 | 75.80 | -1.30% | 4,264 |
| Feb 6, 2026 | 75.20 | 76.80 | 75.00 | 76.80 | 76.80 | 2.40% | 3,773 |
| Feb 5, 2026 | 77.60 | 77.60 | 74.20 | 75.00 | 75.00 | -3.60% | 8,276 |
| Feb 4, 2026 | 80.40 | 80.40 | 74.00 | 77.80 | 77.80 | -2.99% | 8,457 |
| Feb 3, 2026 | 80.40 | 80.40 | 79.20 | 80.20 | 80.20 | -0.99% | 3,706 |
| Feb 2, 2026 | 81.60 | 81.60 | 80.40 | 81.00 | 81.00 | -0.98% | 4,436 |
| Jan 30, 2026 | 82.40 | 82.40 | 81.80 | 81.80 | 81.80 | 0.49% | 464 |
| Jan 29, 2026 | 82.20 | 83.80 | 81.00 | 81.40 | 81.40 | -3.10% | 8,652 |
| Jan 28, 2026 | 81.40 | 84.00 | 80.20 | 84.00 | 84.00 | 2.44% | 2,499 |
| Jan 27, 2026 | 82.80 | 82.80 | 81.20 | 82.00 | 82.00 | -0.97% | 1,360 |
| Jan 26, 2026 | 83.60 | 84.00 | 82.40 | 82.80 | 82.80 | -1.19% | 1,451 |
| Jan 23, 2026 | 83.60 | 84.60 | 83.20 | 83.80 | 83.80 | 0.96% | 3,606 |
| Jan 22, 2026 | 83.60 | 85.60 | 82.00 | 83.00 | 83.00 | -0.48% | 6,999 |
| Jan 21, 2026 | 83.20 | 83.80 | 83.20 | 83.40 | 83.40 | -1.65% | 2,098 |
| Jan 20, 2026 | 84.60 | 84.80 | 83.00 | 84.80 | 84.80 | 0.95% | 1,452 |
| Jan 19, 2026 | 85.60 | 86.40 | 83.00 | 84.00 | 84.00 | -1.64% | 10,206 |
| Jan 16, 2026 | 85.00 | 86.60 | 84.60 | 85.40 | 85.40 | 1.43% | 30,828 |
| Jan 15, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 84.20 | -0.71% | 2,573 |
| Jan 14, 2026 | 84.20 | 85.00 | 84.20 | 84.80 | 84.80 | 0.24% | 329 |