Opter AB OPTER
OMXSTO · Sweden · Technology Services
SEK 78.80-0.20 (-0.25%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 78.80 | +0.25% | SEK 78.40 | SEK 79.80 | SEK 77.00 | 7.53K |
| 2026-09-29 | SEK 78.60 | +1.29% | SEK 77.40 | SEK 79.60 | SEK 77.40 | 3.13K |
| 2026-09-28 | SEK 77.60 | -0.77% | SEK 78.40 | SEK 78.40 | SEK 77.00 | 1.95K |
| 2026-09-25 | SEK 78.20 | 0.00% | SEK 78.40 | SEK 78.80 | SEK 77.60 | 530 |
| 2026-09-24 | SEK 78.20 | +0.26% | SEK 77.60 | SEK 78.20 | SEK 76.60 | 2.83K |
| 2026-09-23 | SEK 78.00 | +1.04% | SEK 77.20 | SEK 80.20 | SEK 76.80 | 708 |
| 2026-09-22 | SEK 77.20 | +0.26% | SEK 79.00 | SEK 79.00 | SEK 76.60 | 6.88K |
| 2026-09-21 | SEK 77.00 | +0.52% | SEK 76.20 | SEK 79.60 | SEK 76.20 | 8.11K |
| 2026-09-18 | SEK 76.60 | -0.26% | SEK 77.00 | SEK 77.00 | SEK 76.20 | 1.94K |
| 2026-09-17 | SEK 76.80 | -0.78% | SEK 77.00 | SEK 78.00 | SEK 76.20 | 5.69K |
| 2026-09-16 | SEK 77.40 | +0.52% | SEK 78.00 | SEK 78.80 | SEK 77.00 | 7.01K |
| 2026-09-15 | SEK 77.00 | -3.75% | SEK 80.00 | SEK 80.00 | SEK 76.20 | 7.83K |
| 2026-09-14 | SEK 80.00 | -0.99% | SEK 79.60 | SEK 80.80 | SEK 78.80 | 96 |
| 2026-09-11 | SEK 80.80 | -0.25% | SEK 78.80 | SEK 80.80 | SEK 78.80 | 6.93K |
| 2026-09-10 | SEK 81.00 | +0.50% | SEK 80.60 | SEK 82.20 | SEK 80.00 | 1.49K |
| 2026-09-09 | SEK 80.60 | -1.95% | SEK 82.00 | SEK 82.40 | SEK 80.40 | 1.96K |
| 2026-09-08 | SEK 82.20 | -0.72% | SEK 82.20 | SEK 84.60 | SEK 82.20 | 1.42K |
| 2026-09-07 | SEK 82.80 | -0.72% | SEK 83.80 | SEK 84.80 | SEK 82.80 | 1.62K |
| 2026-09-04 | SEK 83.40 | +0.48% | SEK 83.00 | SEK 84.60 | SEK 83.00 | 2.25K |
| 2026-09-03 | SEK 83.00 | +1.72% | SEK 80.20 | SEK 83.60 | SEK 80.20 | 8.57K |
| 2026-09-02 | SEK 81.60 | -1.69% | SEK 83.00 | SEK 83.20 | SEK 80.40 | 3.97K |
| 2026-09-01 | SEK 83.00 | -0.24% | SEK 83.60 | SEK 85.20 | SEK 83.00 | 1.56K |
| 2026-08-31 | SEK 83.20 | -2.58% | SEK 85.60 | SEK 86.80 | SEK 83.20 | 5.02K |
| 2026-08-28 | SEK 85.40 | +11.20% | SEK 79.20 | SEK 85.60 | SEK 79.20 | 29.21K |
| 2026-08-27 | SEK 76.80 | +0.26% | SEK 75.60 | SEK 77.20 | SEK 75.60 | 3.30K |
| 2026-08-26 | SEK 76.60 | +1.32% | SEK 75.80 | SEK 76.80 | SEK 75.20 | 2.52K |
| 2026-08-25 | SEK 75.60 | +0.80% | SEK 75.00 | SEK 76.60 | SEK 74.00 | 5.42K |
| 2026-08-24 | SEK 75.00 | -0.79% | SEK 75.60 | SEK 76.20 | SEK 74.80 | 7.95K |
| 2026-08-21 | SEK 75.60 | +0.53% | SEK 76.80 | SEK 76.80 | SEK 75.60 | 3.06K |
| 2026-08-20 | SEK 75.20 | -0.53% | SEK 76.40 | SEK 76.60 | SEK 75.00 | 2.49K |
| 2026-08-19 | SEK 75.60 | -2.33% | SEK 76.20 | SEK 76.60 | SEK 75.60 | 2.21K |
| 2026-08-18 | SEK 77.40 | +1.04% | SEK 77.00 | SEK 77.80 | SEK 77.00 | 2.01K |
| 2026-08-17 | SEK 76.60 | 0.00% | SEK 76.60 | SEK 77.40 | SEK 76.60 | 2.13K |
| 2026-08-14 | SEK 76.60 | +0.79% | SEK 77.00 | SEK 77.40 | SEK 75.80 | 1.89K |
| 2026-08-13 | SEK 76.00 | +0.26% | SEK 77.40 | SEK 77.40 | SEK 75.20 | 7.01K |
| 2026-08-12 | SEK 75.80 | -1.04% | SEK 77.40 | SEK 77.40 | SEK 75.80 | 906 |
| 2026-08-11 | SEK 76.60 | 0.00% | SEK 76.80 | SEK 78.80 | SEK 76.20 | 2.00K |
| 2026-08-10 | SEK 76.60 | +3.51% | SEK 74.00 | SEK 76.80 | SEK 74.00 | 1.47K |
| 2026-08-07 | SEK 74.00 | +1.65% | SEK 72.80 | SEK 74.00 | SEK 72.40 | 3.40K |
| 2026-08-06 | SEK 72.80 | -0.27% | SEK 73.80 | SEK 73.80 | SEK 71.60 | 10.53K |
| 2026-08-05 | SEK 73.00 | 0.00% | SEK 73.00 | SEK 74.40 | SEK 72.80 | 2.61K |
| 2026-08-04 | SEK 73.00 | -1.88% | SEK 73.60 | SEK 74.80 | SEK 73.00 | 2.52K |
| 2026-08-03 | SEK 74.40 | +1.09% | SEK 73.20 | SEK 74.60 | SEK 72.20 | 3.96K |
| 2026-07-31 | SEK 73.60 | -1.08% | SEK 73.60 | SEK 74.80 | SEK 73.60 | 816 |
| 2026-07-30 | SEK 74.40 | +0.54% | SEK 74.00 | SEK 74.40 | SEK 73.60 | 584 |
| 2026-07-29 | SEK 74.00 | +1.37% | SEK 73.80 | SEK 74.00 | SEK 73.00 | 670 |
| 2026-07-28 | SEK 73.00 | +1.96% | SEK 71.60 | SEK 74.20 | SEK 71.60 | 983 |
| 2026-07-27 | SEK 71.60 | -4.28% | SEK 74.60 | SEK 74.80 | SEK 71.20 | 4.75K |
| 2026-07-24 | SEK 74.80 | +4.47% | SEK 72.00 | SEK 74.80 | SEK 71.80 | 4.08K |
| 2026-07-23 | SEK 71.60 | -2.45% | SEK 73.40 | SEK 73.40 | SEK 71.00 | 6.88K |
| 2026-07-22 | SEK 73.40 | +0.27% | SEK 73.20 | SEK 74.40 | SEK 73.00 | 761 |
| 2026-07-21 | SEK 73.20 | -0.54% | SEK 73.40 | SEK 74.80 | SEK 73.20 | 3.39K |
| 2026-07-20 | SEK 73.60 | +0.55% | SEK 73.40 | SEK 73.60 | SEK 73.40 | 837 |
| 2026-07-17 | SEK 73.20 | -0.54% | SEK 72.60 | SEK 74.80 | SEK 72.60 | 3.70K |
| 2026-07-16 | SEK 73.60 | -1.34% | SEK 74.00 | SEK 74.00 | SEK 73.60 | 5.33K |
| 2026-07-15 | SEK 74.60 | +1.08% | SEK 73.20 | SEK 74.60 | SEK 73.00 | 2.31K |
| 2026-07-14 | SEK 73.80 | 0.00% | SEK 73.40 | SEK 74.80 | SEK 73.40 | 4.00K |
| 2026-07-13 | SEK 73.80 | +1.10% | SEK 73.00 | SEK 74.00 | SEK 72.80 | 773 |
| 2026-07-10 | SEK 73.00 | 0.00% | SEK 72.60 | SEK 73.40 | SEK 72.60 | 1.40K |
| 2026-07-09 | SEK 73.00 | 0.00% | SEK 72.80 | SEK 73.00 | SEK 72.40 | 9.11K |
| 2026-07-08 | SEK 73.00 | 0.00% | SEK 72.80 | SEK 73.40 | SEK 72.40 | 1.23K |
| 2026-07-07 | SEK 73.00 | -0.54% | SEK 73.00 | SEK 73.40 | SEK 72.80 | 4.23K |
| 2026-07-06 | SEK 73.40 | +0.55% | SEK 72.80 | SEK 73.80 | SEK 72.60 | 2.67K |
| 2026-07-03 | SEK 73.00 | -0.27% | SEK 73.00 | SEK 73.80 | SEK 73.00 | 3.38K |
| 2026-07-02 | SEK 73.20 | -0.27% | SEK 73.00 | SEK 73.80 | SEK 72.60 | 9.89K |
| 2026-07-01 | SEK 73.40 | -0.81% | SEK 75.60 | SEK 75.60 | SEK 72.20 | 2.61K |
| 2026-06-30 | SEK 74.00 | +0.54% | SEK 73.00 | SEK 74.40 | SEK 73.00 | 1.61K |
| 2026-06-29 | SEK 73.60 | 0.00% | SEK 73.80 | SEK 74.60 | SEK 71.00 | 2.76K |
| 2026-06-26 | SEK 73.60 | 0.00% | SEK 76.60 | SEK 76.60 | SEK 73.60 | 1.92K |
| 2026-06-25 | SEK 73.60 | -0.27% | SEK 76.80 | SEK 76.80 | SEK 72.20 | 2.09K |
| 2026-06-24 | SEK 73.80 | -0.27% | SEK 76.80 | SEK 76.80 | SEK 72.60 | 1.23K |
| 2026-06-23 | SEK 74.00 | -2.12% | SEK 75.00 | SEK 75.80 | SEK 73.80 | 2.87K |
| 2026-06-22 | SEK 75.60 | -0.79% | SEK 76.00 | SEK 76.00 | SEK 75.00 | 3.47K |
| 2026-06-18 | SEK 76.20 | +0.26% | SEK 76.20 | SEK 76.20 | SEK 76.00 | 486 |
| 2026-06-17 | SEK 76.00 | -1.30% | SEK 76.80 | SEK 77.00 | SEK 76.00 | 3.57K |
| 2026-06-16 | SEK 77.00 | -1.28% | SEK 78.00 | SEK 78.00 | SEK 77.00 | 794 |
| 2026-06-15 | SEK 78.00 | -1.27% | SEK 77.40 | SEK 79.80 | SEK 77.20 | 1.48K |
| 2026-06-12 | SEK 79.00 | +1.54% | SEK 78.20 | SEK 79.00 | SEK 77.00 | 3.42K |
| 2026-06-11 | SEK 77.80 | -1.27% | SEK 78.20 | SEK 79.00 | SEK 77.80 | 3.82K |
| 2026-06-10 | SEK 78.80 | +0.25% | SEK 79.00 | SEK 79.00 | SEK 77.80 | 4.73K |
| 2026-06-09 | SEK 78.60 | -1.75% | SEK 80.60 | SEK 80.60 | SEK 78.60 | 3.65K |
| 2026-06-08 | SEK 80.00 | -0.99% | SEK 78.80 | SEK 80.80 | SEK 78.80 | 199 |
| 2026-06-05 | SEK 80.80 | 0.00% | SEK 80.00 | SEK 80.80 | SEK 79.00 | 5.19K |
| 2026-06-04 | SEK 80.80 | +1.51% | SEK 79.60 | SEK 80.80 | SEK 79.60 | 1.67K |
| 2026-06-03 | SEK 79.60 | +1.79% | SEK 78.20 | SEK 79.60 | SEK 76.80 | 5.79K |
| 2026-06-02 | SEK 78.20 | -1.76% | SEK 79.00 | SEK 79.80 | SEK 78.20 | 2.66K |
| 2026-06-01 | SEK 79.60 | +0.76% | SEK 79.20 | SEK 79.60 | SEK 79.00 | 973 |
| 2026-05-29 | SEK 79.00 | 0.00% | SEK 79.20 | SEK 80.00 | SEK 79.00 | 6.94K |
| 2026-05-28 | SEK 79.00 | +0.77% | SEK 78.60 | SEK 79.60 | SEK 78.40 | 1.40K |
| 2026-05-27 | SEK 78.40 | -1.01% | SEK 79.80 | SEK 79.80 | SEK 78.40 | 4.01K |