Opter AB (publ) (STO:OPTER)
Sweden
· Delayed Price · Currency is SEK 80.60
-3.20 (-3.82%)
Apr 28, 2026, 5:14 PM CET
Opter AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 85.00 | 85.00 | 80.60 | 80.60 | 80.60 | -3.82% | 5,114 |
| Apr 27, 2026 | 83.80 | 86.00 | 80.20 | 83.80 | 83.80 | -2.56% | 3,013 |
| Apr 24, 2026 | 79.80 | 87.80 | 79.80 | 86.00 | 82.76 | 4.12% | 7,381 |
| Apr 23, 2026 | 84.20 | 84.20 | 82.00 | 82.60 | 79.49 | -0.48% | 1,683 |
| Apr 22, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 79.87 | -0.95% | 1,146 |
| Apr 21, 2026 | 83.80 | 85.00 | 82.00 | 83.80 | 80.64 | 0.24% | 2,445 |
| Apr 20, 2026 | 80.00 | 83.80 | 80.00 | 83.60 | 80.45 | 0.48% | 2,768 |
| Apr 17, 2026 | 82.40 | 85.00 | 81.00 | 83.20 | 80.07 | 1.22% | 4,767 |
| Apr 16, 2026 | 78.60 | 84.00 | 78.20 | 82.20 | 79.10 | 6.20% | 13,108 |
| Apr 15, 2026 | 78.40 | 78.40 | 74.80 | 77.40 | 74.48 | 4.03% | 7,049 |
| Apr 14, 2026 | 73.40 | 81.80 | 73.40 | 74.40 | 71.60 | 1.36% | 18,505 |
| Apr 13, 2026 | 72.60 | 74.40 | 71.20 | 73.40 | 70.63 | -1.61% | 2,951 |
| Apr 10, 2026 | 74.60 | 74.60 | 72.40 | 74.60 | 71.79 | 0.27% | 3,990 |
| Apr 9, 2026 | 72.20 | 76.00 | 72.20 | 74.40 | 71.60 | 2.48% | 1,070 |
| Apr 8, 2026 | 73.40 | 74.00 | 71.40 | 72.60 | 69.86 | - | 8,224 |
| Apr 7, 2026 | 73.80 | 73.80 | 70.60 | 72.60 | 69.86 | - | 1,995 |
| Apr 2, 2026 | 73.80 | 73.80 | 72.40 | 72.60 | 69.86 | -1.63% | 370 |
| Apr 1, 2026 | 70.20 | 74.00 | 69.60 | 73.80 | 71.02 | 5.13% | 4,047 |
| Mar 31, 2026 | 69.00 | 70.60 | 68.80 | 70.20 | 67.56 | 3.24% | 4,665 |
| Mar 30, 2026 | 68.00 | 69.00 | 67.40 | 68.00 | 65.44 | -1.73% | 5,109 |
| Mar 27, 2026 | 70.60 | 70.60 | 67.60 | 69.20 | 66.59 | -0.29% | 5,099 |
| Mar 26, 2026 | 68.80 | 70.00 | 68.00 | 69.40 | 66.79 | 2.06% | 161,882 |
| Mar 25, 2026 | 67.80 | 68.80 | 67.80 | 68.00 | 65.44 | 0.59% | 13,195 |
| Mar 24, 2026 | 69.80 | 69.80 | 65.80 | 67.60 | 65.05 | -0.29% | 3,267 |
| Mar 23, 2026 | 69.00 | 69.00 | 67.20 | 67.80 | 65.25 | -1.45% | 6,849 |
| Mar 20, 2026 | 69.20 | 69.80 | 68.80 | 68.80 | 66.21 | -0.29% | 953 |
| Mar 19, 2026 | 69.80 | 71.00 | 68.00 | 69.00 | 66.40 | -1.15% | 4,095 |
| Mar 18, 2026 | 70.20 | 71.20 | 69.80 | 69.80 | 67.17 | -1.97% | 2,400 |
| Mar 17, 2026 | 71.40 | 71.40 | 70.20 | 71.20 | 68.52 | -0.56% | 8,056 |
| Mar 16, 2026 | 71.80 | 71.80 | 70.80 | 71.60 | 68.90 | 0.85% | 3,153 |
| Mar 13, 2026 | 70.60 | 71.40 | 70.20 | 71.00 | 68.33 | 2.01% | 21,575 |
| Mar 12, 2026 | 70.80 | 71.00 | 69.00 | 69.60 | 66.98 | -1.14% | 3,992 |
| Mar 11, 2026 | 69.80 | 70.40 | 69.00 | 70.40 | 67.75 | -0.85% | 6,708 |
| Mar 10, 2026 | 70.20 | 75.00 | 68.20 | 71.00 | 68.33 | 3.80% | 16,605 |
| Mar 9, 2026 | 69.00 | 69.40 | 67.60 | 68.40 | 65.82 | -2.29% | 6,071 |
| Mar 6, 2026 | 69.80 | 70.60 | 69.00 | 70.00 | 67.36 | 0.29% | 5,752 |
| Mar 5, 2026 | 70.00 | 71.00 | 69.20 | 69.80 | 67.17 | 0.29% | 13,748 |
| Mar 4, 2026 | 69.00 | 72.20 | 68.40 | 69.60 | 66.98 | -0.29% | 19,669 |
| Mar 3, 2026 | 69.80 | 71.20 | 67.40 | 69.80 | 67.17 | - | 11,883 |
| Mar 2, 2026 | 69.60 | 72.00 | 69.40 | 69.80 | 67.17 | -0.29% | 7,465 |
| Feb 27, 2026 | 72.20 | 74.80 | 67.00 | 70.00 | 67.36 | 0.57% | 28,164 |
| Feb 26, 2026 | 68.60 | 70.60 | 68.60 | 69.60 | 66.98 | 0.87% | 3,375 |
| Feb 25, 2026 | 69.60 | 70.80 | 69.00 | 69.00 | 66.40 | -1.43% | 10,129 |
| Feb 24, 2026 | 69.60 | 71.00 | 69.00 | 70.00 | 67.36 | 0.29% | 2,628 |
| Feb 23, 2026 | 70.80 | 70.80 | 69.00 | 69.80 | 67.17 | -1.41% | 3,928 |
| Feb 20, 2026 | 70.40 | 71.00 | 69.60 | 70.80 | 68.13 | 0.57% | 9,972 |
| Feb 19, 2026 | 70.00 | 70.80 | 69.20 | 70.40 | 67.75 | 0.57% | 5,387 |
| Feb 18, 2026 | 69.60 | 71.20 | 69.20 | 70.00 | 67.36 | -0.28% | 4,179 |
| Feb 17, 2026 | 72.60 | 72.80 | 68.80 | 70.20 | 67.56 | -3.84% | 8,436 |
| Feb 16, 2026 | 74.20 | 75.80 | 71.80 | 73.00 | 70.25 | -1.62% | 4,805 |
| Feb 13, 2026 | 73.40 | 76.00 | 73.40 | 74.20 | 71.40 | 0.82% | 8,864 |
| Feb 12, 2026 | 74.00 | 75.60 | 73.20 | 73.60 | 70.83 | -2.13% | 1,814 |
| Feb 11, 2026 | 75.60 | 77.00 | 74.80 | 75.20 | 72.37 | -1.31% | 4,303 |
| Feb 10, 2026 | 75.60 | 77.20 | 75.60 | 76.20 | 73.33 | 0.53% | 1,515 |
| Feb 9, 2026 | 75.80 | 76.60 | 75.00 | 75.80 | 72.94 | -1.30% | 4,264 |
| Feb 6, 2026 | 75.20 | 76.80 | 75.00 | 76.80 | 73.91 | 2.40% | 3,773 |
| Feb 5, 2026 | 77.60 | 77.60 | 74.20 | 75.00 | 72.17 | -3.60% | 8,276 |
| Feb 4, 2026 | 80.40 | 80.40 | 74.00 | 77.80 | 74.87 | -2.99% | 8,457 |
| Feb 3, 2026 | 80.40 | 80.40 | 79.20 | 80.20 | 77.18 | -0.99% | 3,706 |
| Feb 2, 2026 | 81.60 | 81.60 | 80.40 | 81.00 | 77.95 | -0.98% | 4,436 |
| Jan 30, 2026 | 82.40 | 82.40 | 81.80 | 81.80 | 78.72 | 0.49% | 464 |
| Jan 29, 2026 | 82.20 | 83.80 | 81.00 | 81.40 | 78.33 | -3.10% | 8,652 |
| Jan 28, 2026 | 81.40 | 84.00 | 80.20 | 84.00 | 80.84 | 2.44% | 2,499 |
| Jan 27, 2026 | 82.80 | 82.80 | 81.20 | 82.00 | 78.91 | -0.97% | 1,360 |
| Jan 26, 2026 | 83.60 | 84.00 | 82.40 | 82.80 | 79.68 | -1.19% | 1,451 |
| Jan 23, 2026 | 83.60 | 84.60 | 83.20 | 83.80 | 80.64 | 0.96% | 3,606 |
| Jan 22, 2026 | 83.60 | 85.60 | 82.00 | 83.00 | 79.87 | -0.48% | 6,999 |
| Jan 21, 2026 | 83.20 | 83.80 | 83.20 | 83.40 | 80.26 | -1.65% | 2,098 |
| Jan 20, 2026 | 84.60 | 84.80 | 83.00 | 84.80 | 81.61 | 0.95% | 1,452 |
| Jan 19, 2026 | 85.60 | 86.40 | 83.00 | 84.00 | 80.84 | -1.64% | 10,206 |
| Jan 16, 2026 | 85.00 | 86.60 | 84.60 | 85.40 | 82.18 | 1.43% | 30,828 |
| Jan 15, 2026 | 85.20 | 85.20 | 84.20 | 84.20 | 81.03 | -0.71% | 2,573 |
| Jan 14, 2026 | 84.20 | 85.00 | 84.20 | 84.80 | 81.61 | 0.24% | 329 |
| Jan 13, 2026 | 85.40 | 85.40 | 84.60 | 84.60 | 81.41 | -0.70% | 1,981 |
| Jan 12, 2026 | 84.60 | 86.00 | 84.60 | 85.20 | 81.99 | 0.24% | 796 |
| Jan 9, 2026 | 85.20 | 86.20 | 84.80 | 85.00 | 81.80 | 0.24% | 2,572 |
| Jan 8, 2026 | 85.40 | 86.00 | 84.80 | 84.80 | 81.61 | -1.17% | 4,528 |
| Jan 7, 2026 | 86.00 | 86.60 | 85.20 | 85.80 | 82.57 | -0.92% | 4,335 |
| Jan 5, 2026 | 85.20 | 87.60 | 85.20 | 86.60 | 83.34 | 0.93% | 512 |
| Jan 2, 2026 | 88.20 | 88.20 | 85.80 | 85.80 | 82.57 | -1.15% | 2,202 |
| Dec 30, 2025 | 86.60 | 86.80 | 85.20 | 86.80 | 83.53 | - | 3,418 |
| Dec 29, 2025 | 86.00 | 87.00 | 84.40 | 86.80 | 83.53 | 1.64% | 7,022 |
| Dec 23, 2025 | 83.20 | 86.80 | 83.20 | 85.40 | 82.18 | 0.47% | 2,657 |
| Dec 22, 2025 | 86.40 | 86.40 | 85.00 | 85.00 | 81.80 | -2.07% | 2,361 |
| Dec 19, 2025 | 87.40 | 87.40 | 86.40 | 86.80 | 83.53 | -0.46% | 220 |
| Dec 18, 2025 | 86.40 | 87.40 | 85.80 | 87.20 | 83.91 | 1.40% | 1,795 |
| Dec 17, 2025 | 86.40 | 87.00 | 86.00 | 86.00 | 82.76 | -0.92% | 424 |
| Dec 16, 2025 | 87.40 | 87.40 | 85.80 | 86.80 | 83.53 | -0.69% | 2,062 |
| Dec 15, 2025 | 88.00 | 88.00 | 86.60 | 87.40 | 84.11 | -1.35% | 278 |
| Dec 12, 2025 | 88.20 | 88.60 | 85.60 | 88.60 | 85.26 | 0.91% | 2,262 |
| Dec 11, 2025 | 86.60 | 88.60 | 86.60 | 87.80 | 84.49 | - | 638 |
| Dec 10, 2025 | 88.40 | 88.40 | 87.80 | 87.80 | 84.49 | -1.35% | 566 |
| Dec 9, 2025 | 87.00 | 89.00 | 85.20 | 89.00 | 85.65 | 2.30% | 3,547 |
| Dec 8, 2025 | 88.60 | 89.80 | 84.80 | 87.00 | 83.72 | -1.36% | 10,222 |
| Dec 5, 2025 | 89.00 | 90.40 | 88.20 | 88.20 | 84.88 | -1.12% | 563 |
| Dec 4, 2025 | 91.80 | 91.80 | 89.20 | 89.20 | 85.84 | -2.41% | 678 |
| Dec 3, 2025 | 93.40 | 93.40 | 91.40 | 91.40 | 87.96 | -1.08% | 762 |
| Dec 2, 2025 | 96.40 | 97.00 | 92.40 | 92.40 | 88.92 | -4.35% | 2,308 |
| Dec 1, 2025 | 95.00 | 96.60 | 92.60 | 96.60 | 92.96 | -0.21% | 3,101 |
| Nov 28, 2025 | 95.20 | 96.80 | 94.00 | 96.80 | 93.15 | 1.47% | 4,352 |