Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 74.80
+3.20 (4.47%)
Jul 24, 2026, 4:48 PM CET
Opter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 72.00 | 74.80 | 71.80 | 74.80 | 74.80 | 4.47% | 4,080 |
| Jul 23, 2026 | 73.40 | 73.40 | 71.00 | 71.60 | 71.60 | -2.45% | 6,875 |
| Jul 22, 2026 | 73.20 | 74.40 | 73.00 | 73.40 | 73.40 | 0.27% | 761 |
| Jul 21, 2026 | 73.40 | 74.80 | 73.20 | 73.20 | 73.20 | -0.54% | 3,394 |
| Jul 20, 2026 | 73.40 | 73.60 | 73.40 | 73.60 | 73.60 | 0.55% | 837 |
| Jul 17, 2026 | 72.60 | 74.80 | 72.60 | 73.20 | 73.20 | -0.54% | 3,700 |
| Jul 16, 2026 | 74.00 | 74.00 | 73.60 | 73.60 | 73.60 | -1.34% | 5,325 |
| Jul 15, 2026 | 73.20 | 74.60 | 73.00 | 74.60 | 74.60 | 1.08% | 2,312 |
| Jul 14, 2026 | 73.40 | 74.80 | 73.40 | 73.80 | 73.80 | - | 4,001 |
| Jul 13, 2026 | 73.00 | 74.00 | 72.80 | 73.80 | 73.80 | 1.10% | 773 |
| Jul 10, 2026 | 72.60 | 73.40 | 72.60 | 73.00 | 73.00 | - | 1,399 |
| Jul 9, 2026 | 72.80 | 73.00 | 72.40 | 73.00 | 73.00 | - | 9,108 |
| Jul 8, 2026 | 72.80 | 73.40 | 72.40 | 73.00 | 73.00 | - | 1,226 |
| Jul 7, 2026 | 73.00 | 73.40 | 72.80 | 73.00 | 73.00 | -0.54% | 4,232 |
| Jul 6, 2026 | 72.80 | 73.80 | 72.60 | 73.40 | 73.40 | 0.55% | 2,668 |
| Jul 3, 2026 | 73.00 | 73.80 | 73.00 | 73.00 | 73.00 | -0.27% | 3,377 |
| Jul 2, 2026 | 73.00 | 73.80 | 72.60 | 73.20 | 73.20 | -0.27% | 9,887 |
| Jul 1, 2026 | 75.60 | 75.60 | 72.20 | 73.40 | 73.40 | -0.81% | 2,606 |
| Jun 30, 2026 | 73.00 | 74.40 | 73.00 | 74.00 | 74.00 | 0.54% | 1,612 |
| Jun 29, 2026 | 73.80 | 74.60 | 71.00 | 73.60 | 73.60 | - | 2,762 |
| Jun 26, 2026 | 76.60 | 76.60 | 73.60 | 73.60 | 73.60 | - | 1,920 |
| Jun 25, 2026 | 76.80 | 76.80 | 72.20 | 73.60 | 73.60 | -0.27% | 2,090 |
| Jun 24, 2026 | 76.80 | 76.80 | 72.60 | 73.80 | 73.80 | -0.27% | 1,230 |
| Jun 23, 2026 | 75.00 | 75.80 | 73.80 | 74.00 | 74.00 | -2.12% | 2,872 |
| Jun 22, 2026 | 76.00 | 76.00 | 75.00 | 75.60 | 75.60 | -0.79% | 3,473 |
| Jun 18, 2026 | 76.20 | 76.20 | 76.00 | 76.20 | 76.20 | 0.26% | 486 |
| Jun 17, 2026 | 76.80 | 77.00 | 76.00 | 76.00 | 76.00 | -1.30% | 3,572 |
| Jun 16, 2026 | 78.00 | 78.00 | 77.00 | 77.00 | 77.00 | -1.28% | 794 |
| 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 |