Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 82.00
+4.60 (5.94%)
Oct 14, 2026, 5:23 PM CET
Opter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 78.20 | 82.00 | 77.60 | 82.00 | 82.00 | 5.94% | 21,895 |
| Oct 13, 2026 | 77.20 | 79.60 | 76.20 | 77.40 | 77.40 | -0.26% | 23,406 |
| Oct 12, 2026 | 78.20 | 78.40 | 76.80 | 77.60 | 77.60 | -0.77% | 5,818 |
| Oct 9, 2026 | 78.60 | 78.80 | 77.60 | 78.20 | 78.20 | -0.51% | 4,901 |
| Oct 8, 2026 | 77.40 | 79.00 | 76.40 | 78.60 | 78.60 | 1.03% | 3,823 |
| Oct 7, 2026 | 76.00 | 78.00 | 76.00 | 77.80 | 77.80 | 1.30% | 914 |
| Oct 6, 2026 | 76.40 | 77.40 | 76.00 | 76.80 | 76.80 | 0.26% | 8,540 |
| Oct 5, 2026 | 78.60 | 79.80 | 76.40 | 76.60 | 76.60 | -3.77% | 18,297 |
| Oct 2, 2026 | 79.60 | 81.60 | 78.40 | 79.60 | 79.60 | 0.76% | 6,983 |
| Oct 1, 2026 | 79.20 | 79.80 | 79.00 | 79.00 | 79.00 | 0.25% | 1,141 |
| Sep 30, 2026 | 78.40 | 79.80 | 77.00 | 78.80 | 78.80 | 0.25% | 7,528 |
| Sep 29, 2026 | 77.40 | 79.60 | 77.40 | 78.60 | 78.60 | 1.29% | 3,130 |
| Sep 28, 2026 | 78.40 | 78.40 | 77.00 | 77.60 | 77.60 | -0.77% | 1,952 |
| Sep 25, 2026 | 78.40 | 78.80 | 77.60 | 78.20 | 78.20 | - | 530 |
| Sep 24, 2026 | 77.60 | 78.20 | 76.60 | 78.20 | 78.20 | 0.26% | 2,834 |
| Sep 23, 2026 | 77.20 | 80.20 | 76.80 | 78.00 | 78.00 | 1.04% | 708 |
| Sep 22, 2026 | 79.00 | 79.00 | 76.60 | 77.20 | 77.20 | 0.26% | 6,883 |
| Sep 21, 2026 | 76.20 | 79.60 | 76.20 | 77.00 | 77.00 | 0.52% | 8,107 |
| Sep 18, 2026 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | -0.26% | 1,942 |
| Sep 17, 2026 | 77.00 | 78.00 | 76.20 | 76.80 | 76.80 | -0.78% | 5,691 |
| Sep 16, 2026 | 78.00 | 78.80 | 77.00 | 77.40 | 77.40 | 0.52% | 7,012 |
| Sep 15, 2026 | 80.00 | 80.00 | 76.20 | 77.00 | 77.00 | -3.75% | 7,826 |
| Sep 14, 2026 | 79.60 | 80.80 | 78.80 | 80.00 | 80.00 | -0.99% | 96 |
| Sep 11, 2026 | 78.80 | 80.80 | 78.80 | 80.80 | 80.80 | -0.25% | 6,932 |
| Sep 10, 2026 | 80.60 | 82.20 | 80.00 | 81.00 | 81.00 | 0.50% | 1,487 |
| Sep 9, 2026 | 82.00 | 82.40 | 80.40 | 80.60 | 80.60 | -1.95% | 1,962 |
| Sep 8, 2026 | 82.20 | 84.60 | 82.20 | 82.20 | 82.20 | -0.72% | 1,419 |
| Sep 7, 2026 | 83.80 | 84.80 | 82.80 | 82.80 | 82.80 | -0.72% | 1,615 |
| Sep 4, 2026 | 83.00 | 84.60 | 83.00 | 83.40 | 83.40 | 0.48% | 2,249 |
| Sep 3, 2026 | 80.20 | 83.60 | 80.20 | 83.00 | 83.00 | 1.72% | 8,567 |
| Sep 2, 2026 | 83.00 | 83.20 | 80.40 | 81.60 | 81.60 | -1.69% | 3,972 |
| Sep 1, 2026 | 83.60 | 85.20 | 83.00 | 83.00 | 83.00 | -0.24% | 1,558 |
| Aug 31, 2026 | 85.60 | 86.80 | 83.20 | 83.20 | 83.20 | -2.58% | 5,022 |
| Aug 28, 2026 | 79.20 | 85.60 | 79.20 | 85.40 | 85.40 | 11.20% | 29,211 |
| Aug 27, 2026 | 75.60 | 77.20 | 75.60 | 76.80 | 76.80 | 0.26% | 3,299 |
| Aug 26, 2026 | 75.80 | 76.80 | 75.20 | 76.60 | 76.60 | 1.32% | 2,524 |
| Aug 25, 2026 | 75.00 | 76.60 | 74.00 | 75.60 | 75.60 | 0.80% | 5,423 |
| Aug 24, 2026 | 75.60 | 76.20 | 74.80 | 75.00 | 75.00 | -0.79% | 7,945 |
| Aug 21, 2026 | 76.80 | 76.80 | 75.60 | 75.60 | 75.60 | 0.53% | 3,058 |
| Aug 20, 2026 | 76.40 | 76.60 | 75.00 | 75.20 | 75.20 | -0.53% | 2,489 |
| Aug 19, 2026 | 76.20 | 76.60 | 75.60 | 75.60 | 75.60 | -2.33% | 2,207 |
| Aug 18, 2026 | 77.00 | 77.80 | 77.00 | 77.40 | 77.40 | 1.04% | 2,013 |
| Aug 17, 2026 | 76.60 | 77.40 | 76.60 | 76.60 | 76.60 | - | 2,128 |
| Aug 14, 2026 | 77.00 | 77.40 | 75.80 | 76.60 | 76.60 | 0.79% | 1,893 |
| Aug 13, 2026 | 77.40 | 77.40 | 75.20 | 76.00 | 76.00 | 0.26% | 7,012 |
| Aug 12, 2026 | 77.40 | 77.40 | 75.80 | 75.80 | 75.80 | -1.04% | 906 |
| Aug 11, 2026 | 76.80 | 78.80 | 76.20 | 76.60 | 76.60 | - | 2,000 |
| Aug 10, 2026 | 74.00 | 76.80 | 74.00 | 76.60 | 76.60 | 3.51% | 1,472 |
| Aug 7, 2026 | 72.80 | 74.00 | 72.40 | 74.00 | 74.00 | 1.65% | 3,404 |
| Aug 6, 2026 | 73.80 | 73.80 | 71.60 | 72.80 | 72.80 | -0.27% | 10,534 |