Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 74.40
+1.00 (1.36%)
Apr 14, 2026, 5:29 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 73.40 | 77.00 | 73.40 | 76.00 | - | 3.54% | 6,854 |
| Apr 13, 2026 | 72.60 | 74.40 | 71.20 | 73.40 | 73.40 | -1.61% | 2,951 |
| Apr 10, 2026 | 74.60 | 74.60 | 72.40 | 74.60 | 74.60 | 0.27% | 3,990 |
| Apr 9, 2026 | 72.20 | 76.00 | 72.20 | 74.40 | 74.40 | 2.48% | 1,070 |
| Apr 8, 2026 | 73.40 | 74.00 | 71.40 | 72.60 | 72.60 | - | 8,224 |
| Apr 7, 2026 | 73.80 | 73.80 | 70.60 | 72.60 | 72.60 | - | 1,995 |
| Apr 2, 2026 | 73.80 | 73.80 | 72.40 | 72.60 | 72.60 | -1.63% | 370 |
| Apr 1, 2026 | 70.20 | 74.00 | 69.60 | 73.80 | 73.80 | 5.13% | 4,047 |
| Mar 31, 2026 | 69.00 | 70.60 | 68.80 | 70.20 | 70.20 | 3.24% | 4,665 |
| Mar 30, 2026 | 68.00 | 69.00 | 67.40 | 68.00 | 68.00 | -1.73% | 5,109 |
| Mar 27, 2026 | 70.60 | 70.60 | 67.60 | 69.20 | 69.20 | -0.29% | 5,099 |
| Mar 26, 2026 | 68.80 | 70.00 | 68.00 | 69.40 | 69.40 | 2.06% | 161,882 |
| Mar 25, 2026 | 67.80 | 68.80 | 67.80 | 68.00 | 68.00 | 0.59% | 13,195 |
| Mar 24, 2026 | 69.80 | 69.80 | 65.80 | 67.60 | 67.60 | -0.29% | 3,267 |
| Mar 23, 2026 | 69.00 | 69.00 | 67.20 | 67.80 | 67.80 | -1.45% | 6,849 |
| Mar 20, 2026 | 69.20 | 69.80 | 68.80 | 68.80 | 68.80 | -0.29% | 953 |
| Mar 19, 2026 | 69.80 | 71.00 | 68.00 | 69.00 | 69.00 | -1.15% | 4,095 |
| Mar 18, 2026 | 70.20 | 71.20 | 69.80 | 69.80 | 69.80 | -1.97% | 2,400 |
| Mar 17, 2026 | 71.40 | 71.40 | 70.20 | 71.20 | 71.20 | -0.56% | 8,056 |
| Mar 16, 2026 | 71.80 | 71.80 | 70.80 | 71.60 | 71.60 | 0.85% | 3,153 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 71.00 | 2.01% | 21,575 |
| Mar 12, 2026 | 70.80 | 71.00 | 69.00 | 69.60 | 69.60 | -1.14% | 3,992 |
| Mar 11, 2026 | 69.80 | 70.40 | 69.00 | 70.40 | 70.40 | -0.85% | 6,708 |
| Mar 10, 2026 | 70.20 | 75.00 | 68.20 | 71.00 | 71.00 | 3.80% | 16,605 |
| Mar 9, 2026 | 69.00 | 69.40 | 67.60 | 68.40 | 68.40 | -2.29% | 6,071 |
| Mar 6, 2026 | 69.80 | 70.60 | 69.00 | 70.00 | 70.00 | 0.29% | 5,752 |
| Mar 5, 2026 | 70.00 | 71.00 | 69.20 | 69.80 | 69.80 | 0.29% | 13,748 |
| Mar 4, 2026 | 69.00 | 72.20 | 68.40 | 69.60 | 69.60 | -0.29% | 19,669 |
| Mar 3, 2026 | 69.80 | 71.20 | 67.40 | 69.80 | 69.80 | - | 11,883 |
| Mar 2, 2026 | 69.60 | 72.00 | 69.40 | 69.80 | 69.80 | -0.29% | 7,465 |
| Feb 27, 2026 | 72.20 | 74.80 | 67.00 | 70.00 | 70.00 | 0.57% | 28,164 |
| Feb 26, 2026 | 68.60 | 70.60 | 68.60 | 69.60 | 69.60 | 0.87% | 3,375 |
| Feb 25, 2026 | 69.60 | 70.80 | 69.00 | 69.00 | 69.00 | -1.43% | 10,129 |
| Feb 24, 2026 | 69.60 | 71.00 | 69.00 | 70.00 | 70.00 | 0.29% | 2,628 |
| Feb 23, 2026 | 70.80 | 70.80 | 69.00 | 69.80 | 69.80 | -1.41% | 3,928 |
| Feb 20, 2026 | 70.40 | 71.00 | 69.60 | 70.80 | 70.80 | 0.57% | 9,972 |
| Feb 19, 2026 | 70.00 | 70.80 | 69.20 | 70.40 | 70.40 | 0.57% | 5,387 |
| Feb 18, 2026 | 69.60 | 71.20 | 69.20 | 70.00 | 70.00 | -0.28% | 4,179 |
| Feb 17, 2026 | 72.60 | 72.80 | 68.80 | 70.20 | 70.20 | -3.84% | 8,436 |
| Feb 16, 2026 | 74.20 | 75.80 | 71.80 | 73.00 | 73.00 | -1.62% | 4,805 |
| Feb 13, 2026 | 73.40 | 76.00 | 73.40 | 74.20 | 74.20 | 0.82% | 8,864 |
| Feb 12, 2026 | 74.00 | 75.60 | 73.20 | 73.60 | 73.60 | -2.13% | 1,814 |
| Feb 11, 2026 | 75.60 | 77.00 | 74.80 | 75.20 | 75.20 | -1.31% | 4,303 |
| Feb 10, 2026 | 75.60 | 77.20 | 75.60 | 76.20 | 76.20 | 0.53% | 1,515 |
| Feb 9, 2026 | 75.80 | 76.60 | 75.00 | 75.80 | 75.80 | -1.30% | 4,264 |
| Feb 6, 2026 | 75.20 | 76.80 | 75.00 | 76.80 | 76.80 | 2.40% | 3,773 |
| Feb 5, 2026 | 77.60 | 77.60 | 74.20 | 75.00 | 75.00 | -3.60% | 8,276 |
| Feb 4, 2026 | 80.40 | 80.40 | 74.00 | 77.80 | 77.80 | -2.99% | 8,457 |
| Feb 3, 2026 | 80.40 | 80.40 | 79.20 | 80.20 | 80.20 | -0.99% | 3,706 |
| Feb 2, 2026 | 81.60 | 81.60 | 80.40 | 81.00 | 81.00 | -0.98% | 4,436 |