Opter AB (publ) (STO:OPTER)
Sweden · Delayed Price · Currency is SEK 78.20
+0.20 (0.26%)
Sep 24, 2026, 5:29 PM CET
Opter AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 73.00 | 74.40 | 72.80 | 73.00 | 73.00 | - | 2,612 |
| Aug 4, 2026 | 73.60 | 74.80 | 73.00 | 73.00 | 73.00 | -1.88% | 2,522 |
| Aug 3, 2026 | 73.20 | 74.60 | 72.20 | 74.40 | 74.40 | 1.09% | 3,964 |
| Jul 31, 2026 | 73.60 | 74.80 | 73.60 | 73.60 | 73.60 | -1.08% | 816 |
| Jul 30, 2026 | 74.00 | 74.40 | 73.60 | 74.40 | 74.40 | 0.54% | 584 |
| Jul 29, 2026 | 73.80 | 74.00 | 73.00 | 74.00 | 74.00 | 1.37% | 670 |
| Jul 28, 2026 | 71.60 | 74.20 | 71.60 | 73.00 | 73.00 | 1.96% | 983 |
| Jul 27, 2026 | 74.60 | 74.80 | 71.20 | 71.60 | 71.60 | -4.28% | 4,750 |
| 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 |