Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 95.00
-2.40 (-2.46%)
Sep 2, 2025, 5:29 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -1.61% | 2,732 |
| Aug 21, 2025 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | 516 |
| Aug 20, 2025 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 1.63% | 15,745 |
| Aug 19, 2025 | 122.00 | 125.00 | 121.00 | 123.00 | 123.00 | -0.40% | 1,792 |
| Aug 18, 2025 | 125.50 | 125.50 | 122.00 | 123.50 | 123.50 | -1.20% | 1,875 |
| Aug 15, 2025 | 121.50 | 125.00 | 116.50 | 125.00 | 125.00 | 2.88% | 3,124 |
| Aug 14, 2025 | 119.00 | 124.00 | 119.00 | 121.50 | 121.50 | 1.67% | 954 |
| Aug 13, 2025 | 123.00 | 124.50 | 118.00 | 119.50 | 119.50 | -2.05% | 1,825 |
| Aug 12, 2025 | 123.00 | 125.00 | 122.00 | 122.00 | 122.00 | -0.81% | 473 |
| Aug 11, 2025 | 124.00 | 126.00 | 122.50 | 123.00 | 123.00 | -0.40% | 1,706 |
| Aug 8, 2025 | 125.00 | 126.00 | 123.00 | 123.50 | 123.50 | -1.20% | 1,765 |
| Aug 7, 2025 | 123.00 | 125.00 | 120.50 | 125.00 | 125.00 | 2.04% | 3,454 |
| Aug 6, 2025 | 123.00 | 123.00 | 121.00 | 122.50 | 122.50 | -0.41% | 1,312 |
| Aug 5, 2025 | 127.00 | 127.00 | 120.50 | 123.00 | 123.00 | -1.20% | 2,085 |
| Aug 4, 2025 | 125.00 | 125.00 | 120.00 | 124.50 | 124.50 | 1.22% | 2,303 |
| Aug 1, 2025 | 119.50 | 123.50 | 117.50 | 123.00 | 123.00 | 2.50% | 2,684 |
| 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 |