Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 78.00
-1.00 (-1.27%)
Jun 15, 2026, 5:06 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 77.40 | 79.80 | 77.20 | 78.00 | 78.00 | -1.27% | 1,479 |
| Jun 12, 2026 | 79.60 | 79.60 | 77.00 | 79.00 | 79.00 | 1.54% | 3,430 |
| Jun 11, 2026 | 78.20 | 79.00 | 77.80 | 77.80 | 77.80 | -1.27% | 3,820 |
| Jun 10, 2026 | 79.00 | 79.00 | 77.80 | 78.80 | 78.80 | 0.25% | 4,731 |
| Jun 9, 2026 | 80.60 | 80.60 | 78.60 | 78.60 | 78.60 | -1.75% | 3,648 |
| Jun 8, 2026 | 78.80 | 80.80 | 78.80 | 80.00 | 80.00 | -0.99% | 199 |
| Jun 5, 2026 | 80.00 | 80.80 | 79.00 | 80.80 | 80.80 | - | 5,192 |
| Jun 4, 2026 | 79.60 | 80.80 | 79.60 | 80.80 | 80.80 | 1.51% | 1,667 |
| Jun 3, 2026 | 78.20 | 79.60 | 76.80 | 79.60 | 79.60 | 1.79% | 5,793 |
| Jun 2, 2026 | 79.00 | 79.80 | 78.20 | 78.20 | 78.20 | -1.76% | 2,656 |
| Jun 1, 2026 | 79.20 | 79.60 | 79.00 | 79.60 | 79.60 | 0.76% | 973 |
| May 29, 2026 | 79.20 | 80.00 | 79.00 | 79.00 | 79.00 | - | 6,937 |
| May 28, 2026 | 78.60 | 79.60 | 78.40 | 79.00 | 79.00 | 0.77% | 1,395 |
| May 27, 2026 | 79.80 | 79.80 | 78.40 | 78.40 | 78.40 | -1.01% | 4,011 |
| May 26, 2026 | 79.00 | 79.40 | 78.80 | 79.20 | 79.20 | 1.54% | 1,720 |
| May 25, 2026 | 79.00 | 79.00 | 78.00 | 78.00 | 78.00 | -1.27% | 4,114 |
| May 22, 2026 | 80.00 | 80.60 | 78.40 | 79.00 | 79.00 | -1.25% | 1,885 |
| May 21, 2026 | 80.20 | 80.60 | 79.00 | 80.00 | 80.00 | -0.74% | 1,557 |
| May 20, 2026 | 80.00 | 81.00 | 78.40 | 80.60 | 80.60 | 3.33% | 4,202 |
| May 19, 2026 | 81.00 | 81.00 | 77.80 | 78.00 | 78.00 | -3.70% | 10,605 |
| May 18, 2026 | 80.80 | 81.00 | 79.40 | 81.00 | 81.00 | 0.75% | 1,632 |
| May 15, 2026 | 79.80 | 80.80 | 79.40 | 80.40 | 80.40 | 1.52% | 1,286 |
| May 13, 2026 | 78.20 | 79.60 | 78.20 | 79.20 | 79.20 | 1.28% | 432 |
| May 12, 2026 | 81.00 | 83.80 | 78.20 | 78.20 | 78.20 | -4.63% | 1,411 |
| May 11, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -0.49% | 4,207 |
| May 8, 2026 | 79.00 | 84.40 | 79.00 | 82.40 | 82.40 | 3.00% | 4,483 |
| May 7, 2026 | 77.60 | 80.00 | 77.00 | 80.00 | 80.00 | 2.83% | 3,702 |
| May 6, 2026 | 75.60 | 79.80 | 75.40 | 77.80 | 77.80 | 3.46% | 3,011 |
| May 5, 2026 | 75.40 | 76.00 | 74.40 | 75.20 | 75.20 | -0.27% | 4,653 |
| 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 | 1.26% | 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 |