Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 90.40
-1.80 (-1.95%)
Nov 4, 2026, 5:25 PM CET
Opter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 92.20 | 93.20 | 90.20 | 90.40 | 90.40 | -1.95% | 3,389 |
| Nov 3, 2026 | 93.00 | 93.00 | 89.00 | 92.20 | 92.20 | -1.28% | 7,890 |
| Nov 2, 2026 | 93.60 | 97.00 | 92.00 | 93.40 | 93.40 | - | 6,494 |
| Oct 30, 2026 | 87.40 | 97.00 | 87.40 | 93.40 | 93.40 | 7.36% | 24,103 |
| Oct 29, 2026 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.64% | 4,485 |
| Oct 28, 2026 | 86.80 | 86.80 | 84.80 | 85.60 | 85.60 | 0.71% | 2,451 |
| Oct 27, 2026 | 87.00 | 87.00 | 84.80 | 85.00 | 85.00 | -2.30% | 1,700 |
| Oct 26, 2026 | 84.80 | 87.00 | 82.20 | 87.00 | 87.00 | 6.36% | 6,794 |
| Oct 23, 2026 | 81.80 | 82.00 | 81.00 | 81.80 | 81.80 | 1.49% | 5,237 |
| Oct 22, 2026 | 81.20 | 81.80 | 79.80 | 80.60 | 80.60 | -0.74% | 6,057 |
| Oct 21, 2026 | 81.60 | 81.60 | 80.20 | 81.20 | 81.20 | 0.74% | 6,049 |
| Oct 20, 2026 | 80.80 | 80.80 | 79.60 | 80.60 | 80.60 | -0.25% | 8,284 |
| Oct 19, 2026 | 80.80 | 81.60 | 80.20 | 80.80 | 80.80 | 1.25% | 2,298 |
| Oct 16, 2026 | 79.20 | 81.40 | 79.00 | 79.80 | 79.80 | -0.25% | 10,139 |
| Oct 15, 2026 | 80.40 | 80.40 | 78.40 | 80.00 | 80.00 | -2.44% | 13,416 |
| 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 |