Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 75.20
-0.20 (-0.27%)
May 5, 2026, 5:29 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 75.40 | 76.00 | 74.40 | 75.20 | - | -0.27% | 2,096 |
| May 4, 2026 | 76.60 | 76.60 | 73.00 | 75.40 | 75.40 | 0.53% | 7,194 |
| Apr 30, 2026 | 76.80 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 3,748 |
| Apr 29, 2026 | 81.00 | 81.60 | 76.80 | 77.00 | 77.00 | -4.47% | 5,828 |
| Apr 28, 2026 | 85.00 | 85.00 | 80.60 | 80.60 | 80.60 | -3.82% | 5,114 |
| Apr 27, 2026 | 83.80 | 86.00 | 80.20 | 83.80 | 83.80 | -2.56% | 3,013 |
| Apr 24, 2026 | 79.80 | 87.80 | 79.80 | 86.00 | 82.76 | 4.12% | 7,381 |
| Apr 23, 2026 | 84.20 | 84.20 | 82.00 | 82.60 | 79.49 | -0.48% | 1,683 |
| Apr 22, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 79.87 | -0.95% | 1,146 |
| Apr 21, 2026 | 83.80 | 85.00 | 82.00 | 83.80 | 80.64 | 0.24% | 2,445 |
| Apr 20, 2026 | 80.00 | 83.80 | 80.00 | 83.60 | 80.45 | 0.48% | 2,768 |
| Apr 17, 2026 | 82.40 | 85.00 | 81.00 | 83.20 | 80.07 | 1.22% | 4,767 |
| Apr 16, 2026 | 78.60 | 84.00 | 78.20 | 82.20 | 79.10 | 6.20% | 13,108 |
| Apr 15, 2026 | 78.40 | 78.40 | 74.80 | 77.40 | 74.48 | 4.03% | 7,049 |
| Apr 14, 2026 | 73.40 | 81.80 | 73.40 | 74.40 | 71.60 | 1.36% | 18,505 |
| Apr 13, 2026 | 72.60 | 74.40 | 71.20 | 73.40 | 70.63 | -1.61% | 2,951 |
| Apr 10, 2026 | 74.60 | 74.60 | 72.40 | 74.60 | 71.79 | 0.27% | 3,990 |
| Apr 9, 2026 | 72.20 | 76.00 | 72.20 | 74.40 | 71.60 | 2.48% | 1,070 |
| Apr 8, 2026 | 73.40 | 74.00 | 71.40 | 72.60 | 69.86 | - | 8,224 |
| Apr 7, 2026 | 73.80 | 73.80 | 70.60 | 72.60 | 69.86 | - | 1,995 |
| Apr 2, 2026 | 73.80 | 73.80 | 72.40 | 72.60 | 69.86 | -1.63% | 370 |
| Apr 1, 2026 | 70.20 | 74.00 | 69.60 | 73.80 | 71.02 | 5.13% | 4,047 |
| Mar 31, 2026 | 69.00 | 70.60 | 68.80 | 70.20 | 67.56 | 3.24% | 4,665 |
| Mar 30, 2026 | 68.00 | 69.00 | 67.40 | 68.00 | 65.44 | -1.73% | 5,109 |
| Mar 27, 2026 | 70.60 | 70.60 | 67.60 | 69.20 | 66.59 | -0.29% | 5,099 |
| Mar 26, 2026 | 68.80 | 70.00 | 68.00 | 69.40 | 66.79 | 2.06% | 161,882 |
| Mar 25, 2026 | 67.80 | 68.80 | 67.80 | 68.00 | 65.44 | 0.59% | 13,195 |
| Mar 24, 2026 | 69.80 | 69.80 | 65.80 | 67.60 | 65.05 | -0.29% | 3,267 |
| Mar 23, 2026 | 69.00 | 69.00 | 67.20 | 67.80 | 65.25 | -1.45% | 6,849 |
| Mar 20, 2026 | 69.20 | 69.80 | 68.80 | 68.80 | 66.21 | -0.29% | 953 |
| Mar 19, 2026 | 69.80 | 71.00 | 68.00 | 69.00 | 66.40 | -1.15% | 4,095 |
| Mar 18, 2026 | 70.20 | 71.20 | 69.80 | 69.80 | 67.17 | -1.97% | 2,400 |
| Mar 17, 2026 | 71.40 | 71.40 | 70.20 | 71.20 | 68.52 | -0.56% | 8,056 |
| Mar 16, 2026 | 71.80 | 71.80 | 70.80 | 71.60 | 68.90 | 0.85% | 3,153 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 68.33 | 2.01% | 21,575 |
| Mar 12, 2026 | 70.80 | 71.00 | 69.00 | 69.60 | 66.98 | -1.14% | 3,992 |
| Mar 11, 2026 | 69.80 | 70.40 | 69.00 | 70.40 | 67.75 | -0.85% | 6,708 |
| Mar 10, 2026 | 70.20 | 75.00 | 68.20 | 71.00 | 68.33 | 3.80% | 16,605 |
| Mar 9, 2026 | 69.00 | 69.40 | 67.60 | 68.40 | 65.82 | -2.29% | 6,071 |
| Mar 6, 2026 | 69.80 | 70.60 | 69.00 | 70.00 | 67.36 | 0.29% | 5,752 |
| Mar 5, 2026 | 70.00 | 71.00 | 69.20 | 69.80 | 67.17 | 0.29% | 13,748 |
| Mar 4, 2026 | 69.00 | 72.20 | 68.40 | 69.60 | 66.98 | -0.29% | 19,669 |
| Mar 3, 2026 | 69.80 | 71.20 | 67.40 | 69.80 | 67.17 | - | 11,883 |
| Mar 2, 2026 | 69.60 | 72.00 | 69.40 | 69.80 | 67.17 | -0.29% | 7,465 |
| Feb 27, 2026 | 72.20 | 74.80 | 67.00 | 70.00 | 67.36 | 0.57% | 28,164 |
| Feb 26, 2026 | 68.60 | 70.60 | 68.60 | 69.60 | 66.98 | 0.87% | 3,375 |
| Feb 25, 2026 | 69.60 | 70.80 | 69.00 | 69.00 | 66.40 | -1.43% | 10,129 |
| Feb 24, 2026 | 69.60 | 71.00 | 69.00 | 70.00 | 67.36 | 0.29% | 2,628 |
| Feb 23, 2026 | 70.80 | 70.80 | 69.00 | 69.80 | 67.17 | -1.41% | 3,928 |
| Feb 20, 2026 | 70.40 | 71.00 | 69.60 | 70.80 | 68.13 | 0.57% | 9,972 |