Opsy Holding AB

OPSYH
🏛️ sweden →
8.05
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 0.65 0.74 0.65 0.72 0.0M
2024-12-27 0.72 0.72 0.65 0.70 0.0M
2024-12-23 0.65 0.69 0.65 0.69 0.0M
2024-12-20 0.70 0.72 0.65 0.69 0.0M
2024-12-19 0.71 0.78 0.70 0.78 0.0M
2024-12-18 0.70 0.80 0.70 0.80 0.0M
2024-12-17 0.78 0.78 0.69 0.69 0.0M
2024-12-16 0.76 0.95 0.76 0.84 0.0M
2024-12-13 0.69 1.10 0.69 0.87 0.3M
2024-12-12 0.60 0.69 0.60 0.69 0.0M
2024-12-11 0.68 0.68 0.60 0.60 0.0M
2024-12-10 0.63 0.68 0.62 0.62 0.0M
2024-12-09 0.64 0.74 0.64 0.70 0.0M
2024-12-06 0.64 0.74 0.64 0.64 0.0M
2024-12-05 0.64 0.70 0.64 0.65 0.0M
2024-12-04 0.67 0.67 0.63 0.64 0.0M
2024-12-03 0.74 0.74 0.67 0.68 0.0M
2024-12-02 0.65 0.75 0.65 0.75 0.0M
2024-11-29 0.70 0.75 0.69 0.75 0.0M
2024-11-28 0.71 0.71 0.65 0.69 0.0M
2024-11-27 0.65 0.72 0.65 0.71 0.0M
2024-11-26 0.68 0.70 0.64 0.69 0.0M
2024-11-25 0.67 0.71 0.63 0.65 0.0M
2024-11-22 0.66 0.67 0.63 0.67 0.0M
2024-11-21 0.66 0.76 0.66 0.69 0.1M
2024-11-20 0.68 0.70 0.66 0.70 0.0M
2024-11-19 0.65 0.72 0.65 0.68 0.0M
2024-11-18 0.68 0.70 0.65 0.66 0.0M
2024-11-15 0.65 0.67 0.65 0.67 0.0M
2024-11-14 0.65 0.73 0.65 0.72 0.0M
2024-11-13 0.69 0.73 0.65 0.69 0.0M
2024-11-12 0.69 0.76 0.66 0.66 0.0M
2024-11-11 0.76 0.76 0.66 0.69 0.0M
2024-11-08 0.64 0.76 0.63 0.76 0.1M
2024-11-07 0.62 0.69 0.62 0.64 0.0M
2024-11-06 0.78 0.78 0.60 0.69 0.2M
2024-11-05 0.76 0.76 0.70 0.70 0.0M
2024-11-04 0.80 0.89 0.76 0.78 0.1M
2024-11-01 0.88 0.89 0.81 0.89 0.0M
2024-10-31 0.86 0.88 0.82 0.82 0.0M
2024-10-30 0.88 0.95 0.85 0.86 0.1M
2024-10-29 0.95 0.95 0.83 0.89 0.0M
2024-10-28 0.92 0.92 0.82 0.89 0.0M
2024-10-25 0.89 0.95 0.82 0.85 0.0M
2024-10-24 0.83 0.89 0.81 0.88 0.0M
2024-10-23 0.83 0.84 0.83 0.84 0.0M
2024-10-22 0.82 0.91 0.80 0.83 0.0M
2024-10-21 0.81 0.90 0.81 0.83 0.0M
2024-10-18 0.86 0.90 0.86 0.90 0.0M
2024-10-17 0.83 0.90 0.83 0.86 0.0M
2024-10-16 0.79 0.83 0.79 0.83 0.0M
2024-10-15 0.78 0.84 0.77 0.82 0.0M
2024-10-14 0.82 0.87 0.78 0.79 0.1M
2024-10-11 0.85 0.94 0.79 0.82 0.2M
2024-10-10 0.92 1.05 0.78 0.84 0.5M
2024-10-09 0.79 1.16 0.79 0.90 0.9M
2024-10-08 0.78 0.84 0.77 0.79 0.0M
2024-10-07 0.86 0.86 0.76 0.80 0.0M
2024-10-04 0.81 0.90 0.76 0.90 0.1M
2024-10-03 0.86 0.87 0.77 0.81 0.1M
2024-10-02 0.90 0.90 0.82 0.86 0.1M
2024-10-01 0.86 0.96 0.85 0.90 0.0M
2024-09-30 0.87 0.98 0.84 0.86 0.1M
2024-09-27 0.86 0.98 0.76 0.85 0.2M
2024-09-26 0.75 0.86 0.72 0.86 0.1M
2024-09-25 0.75 0.79 0.70 0.75 0.2M
2024-09-24 0.80 0.80 0.74 0.79 0.1M
2024-09-23 0.94 1.05 0.74 0.80 0.3M
2024-09-20 0.73 1.14 0.73 0.97 0.8M
2024-09-19 0.82 0.88 0.72 0.76 0.7M
2024-09-18 0.97 1.20 0.84 0.86 1.3M
2024-09-17 4.95 4.95 1.03 1.04 5.5M
2024-09-16 13.50 14.15 13.50 13.55 0.0M
2024-09-13 13.60 14.00 13.50 13.50 0.0M
2024-09-12 14.15 14.15 13.60 13.80 0.0M
2024-09-11 14.45 14.45 13.65 13.95 0.0M
2024-09-10 13.85 14.80 13.60 14.00 0.0M
2024-09-09 14.05 14.15 13.60 14.15 0.0M
2024-09-06 14.40 14.60 13.75 14.15 0.0M
2024-09-05 14.75 14.75 14.05 14.40 0.0M
2024-09-04 13.60 14.55 13.50 14.45 0.0M
2024-09-03 13.80 14.35 13.55 13.55 0.0M
2024-09-02 14.45 14.85 13.65 13.75 0.0M
2024-08-30 14.70 14.70 13.75 14.45 0.0M
2024-08-29 14.20 14.90 14.10 14.60 0.0M
2024-08-28 14.00 14.25 13.20 13.70 0.0M
2024-08-27 13.65 15.45 13.65 14.00 0.0M
2024-08-26 13.55 14.50 13.05 13.65 0.0M
2024-08-23 14.30 14.60 13.10 13.55 0.0M
2024-08-22 13.35 14.55 11.00 14.30 0.0M
2024-08-21 12.85 13.70 12.85 13.35 0.0M
2024-08-20 13.55 13.80 12.80 13.80 0.0M
2024-08-19 13.25 13.90 12.90 13.40 0.0M
2024-08-16 13.40 13.80 12.90 13.20 0.0M
2024-08-15 14.25 14.25 13.20 13.50 0.0M
2024-08-14 13.65 13.70 12.60 13.10 0.0M
2024-08-13 15.00 15.00 13.05 13.65 0.0M
2024-08-12 14.10 14.95 13.60 14.80 0.0M
2024-08-09 13.60 15.60 13.60 13.90 0.0M
2024-08-08 14.05 16.30 13.50 13.90 0.0M
2024-08-07 14.30 15.45 13.60 14.05 0.0M
2024-08-06 13.25 13.45 12.85 13.15 0.0M
2024-08-05 14.80 14.80 12.10 13.25 0.0M
2024-08-02 16.00 16.20 14.85 15.25 0.0M
2024-08-01 16.35 16.35 15.50 16.20 0.0M
2024-07-31 16.30 16.35 15.85 16.00 0.0M
2024-07-30 16.35 16.35 16.05 16.20 0.0M
2024-07-29 16.30 16.40 16.20 16.35 0.0M
2024-07-26 16.15 16.40 15.80 16.30 0.0M
2024-07-25 16.20 16.30 15.30 16.20 0.0M
2024-07-24 16.05 16.45 15.80 16.30 0.0M
2024-07-23 16.40 16.75 15.30 16.50 0.0M
2024-07-22 16.25 16.87 16.25 16.41 0.0M
2024-07-19 16.53 16.80 15.90 16.16 0.0M
2024-07-18 16.50 16.80 15.76 16.53 0.0M
2024-07-17 15.61 16.80 15.61 16.57 0.0M
2024-07-16 16.35 16.75 15.16 16.05 0.0M
2024-07-15 15.70 17.00 15.70 16.35 0.0M
2024-07-12 15.75 16.19 14.61 15.70 0.0M
2024-07-11 16.80 17.09 15.66 16.29 0.0M
2024-07-10 16.95 17.20 16.50 16.80 0.0M
2024-07-09 16.60 17.20 16.55 16.95 0.0M
2024-07-08 16.10 16.85 16.00 16.20 0.0M
2024-07-05 15.30 16.45 15.30 15.50 0.0M
2024-07-04 15.30 15.30 15.10 15.30 0.0M
2024-07-03 14.85 15.50 14.85 15.10 0.0M
2024-07-02 15.25 15.25 14.50 14.85 0.0M
2024-07-01 14.75 15.35 14.75 15.15 0.0M
2024-06-28 14.00 15.00 13.70 14.75 0.0M
2024-06-27 14.35 14.65 13.45 14.00 0.0M
2024-06-26 13.95 14.95 13.30 14.35 0.0M
2024-06-25 14.40 14.75 13.30 13.80 0.0M
2024-06-24 11.20 14.60 11.15 14.35 0.0M
2024-06-20 11.20 11.65 11.20 11.20 0.0M
2024-06-19 11.10 11.85 10.45 11.10 0.0M
2024-06-18 11.90 11.95 11.10 11.20 0.0M
2024-06-17 11.85 11.95 11.05 11.90 0.0M
2024-06-14 11.80 12.00 11.05 11.85 0.0M
2024-06-13 11.50 11.65 10.80 11.55 0.0M
2024-06-12 11.55 11.55 10.30 10.75 0.0M
2024-06-11 10.50 11.60 10.50 11.20 0.0M
2024-06-10 10.25 10.75 10.05 10.75 0.0M
2024-06-07 9.82 10.50 9.80 10.30 0.0M
2024-06-05 10.15 11.60 9.56 10.15 0.0M
2024-06-04 10.26 10.95 10.00 10.00 0.0M
2024-06-03 10.36 10.80 10.05 10.80 0.0M
2024-05-31 9.99 10.50 9.97 10.36 0.0M
2024-05-30 9.33 10.05 9.01 9.97 0.0M
2024-05-29 10.32 10.32 9.30 9.33 0.0M
2024-05-28 10.90 10.90 8.11 10.43 0.0M
2024-05-27 10.85 10.85 9.10 9.90 0.0M
2024-05-24 11.00 11.75 10.65 10.85 0.0M
2024-05-23 11.00 11.60 10.55 10.65 0.0M
2024-05-22 10.85 12.50 10.05 11.00 0.0M
2024-05-21 11.00 11.55 10.40 10.85 0.0M
2024-05-20 11.60 11.65 10.35 10.80 0.0M
2024-05-17 11.20 11.35 10.55 11.20 0.0M
2024-05-16 11.20 11.60 10.85 11.40 0.0M
2024-05-15 10.65 11.35 10.50 10.85 0.0M
2024-05-14 11.30 11.30 10.50 10.70 0.0M
2024-05-13 11.85 11.85 11.00 11.30 0.0M
2024-05-10 11.45 12.00 10.70 11.45 0.0M
2024-05-08 10.90 11.35 10.40 11.00 0.0M
2024-05-07 10.95 11.30 9.90 10.80 0.0M
2024-05-06 10.95 11.50 10.50 10.95 0.0M
2024-05-03 12.05 12.10 10.50 10.95 0.0M
2024-05-02 12.10 13.00 11.00 12.00 0.0M
2024-04-30 11.00 11.80 10.30 10.65 0.0M
2024-04-29 11.50 12.10 10.60 10.65 0.0M
2024-04-26 12.40 12.70 9.80 11.50 0.0M
2024-04-25 12.15 13.35 11.90 12.60 0.0M
2024-04-24 12.35 12.95 11.55 11.95 0.0M
2024-04-23 11.30 12.90 11.00 12.35 0.0M
2024-04-22 12.05 12.70 10.00 11.30 0.0M
2024-04-19 12.10 12.10 10.00 11.50 0.0M
2024-04-18 12.80 15.00 11.30 12.10 0.1M
2024-04-17 9.86 14.50 9.86 12.00 0.1M
2024-04-16 8.50 10.20 8.28 9.86 0.0M
2024-04-15 8.94 8.94 7.72 8.26 0.0M
2024-04-12 8.30 8.88 8.06 8.58 0.0M
2024-04-11 7.98 8.90 7.98 8.30 0.0M
2024-04-10 7.24 8.50 7.24 7.90 0.0M
2024-04-09 7.10 7.38 7.08 7.24 0.0M
2024-04-08 6.98 7.42 6.72 7.00 0.0M
2024-04-05 6.52 6.98 6.52 6.98 0.0M
2024-04-04 6.86 6.90 6.44 6.82 0.0M
2024-04-03 6.32 6.90 6.32 6.86 0.0M
2024-04-02 6.98 6.98 6.22 6.64 0.0M
2024-03-28 6.80 7.18 6.52 6.52 0.0M
2024-03-27 6.80 7.34 6.48 6.80 0.0M
2024-03-26 6.12 6.84 5.88 6.70 0.0M
2024-03-25 5.50 6.30 5.50 6.12 0.0M
2024-03-22 5.78 5.78 5.30 5.36 0.0M
2024-03-21 5.64 5.78 5.50 5.78 0.0M
2024-03-20 5.50 5.58 5.30 5.58 0.0M
2024-03-19 5.40 5.60 5.38 5.50 0.0M
2024-03-18 5.50 5.98 5.28 5.36 0.0M
2024-03-15 5.60 6.26 5.50 5.60 0.0M
2024-03-14 5.90 5.96 5.58 5.74 0.0M
2024-03-13 6.12 6.12 5.58 5.74 0.0M
2024-03-12 6.14 6.16 6.00 6.00 0.0M
2024-03-11 6.16 6.58 6.00 6.26 0.0M
2024-03-08 6.58 6.60 6.00 6.44 0.0M
2024-03-07 6.10 6.58 5.90 6.58 0.0M
2024-03-06 6.20 6.20 5.92 6.10 0.0M
2024-03-05 5.90 6.24 5.90 6.10 0.0M
2024-03-04 6.28 6.28 5.98 6.26 0.0M
2024-03-01 6.16 6.38 5.80 6.28 0.0M
2024-02-29 6.50 6.70 6.04 6.16 0.0M
2024-02-28 6.16 6.62 6.00 6.50 0.0M
2024-02-27 6.36 6.36 5.82 6.00 0.0M
2024-02-26 6.02 6.64 5.64 6.36 0.0M
2024-02-23 6.00 6.34 6.00 6.02 0.0M
2024-02-22 5.96 6.00 5.60 6.00 0.0M
2024-02-21 5.98 6.40 5.60 5.90 0.0M
2024-02-20 6.38 6.54 5.98 5.98 0.0M
2024-02-19 6.26 6.78 6.26 6.36 0.0M
2024-02-16 6.02 6.80 6.00 6.26 0.0M
2024-02-15 6.06 6.08 5.30 5.78 0.0M
2024-02-14 6.44 6.64 5.90 6.06 0.0M
2024-02-13 6.50 6.72 6.26 6.68 0.0M
2024-02-12 6.60 6.72 6.00 6.50 0.0M
2024-02-09 6.40 6.40 5.90 6.18 0.0M
2024-02-08 6.20 6.30 6.00 6.30 0.0M
2024-02-07 6.44 6.48 6.10 6.20 0.0M
2024-02-06 6.30 6.68 6.30 6.44 0.0M
2024-02-05 6.34 6.68 6.30 6.52 0.0M
2024-02-02 6.94 6.94 6.32 6.70 0.0M
2024-02-01 6.70 7.38 6.30 7.38 0.0M
2024-01-31 6.70 6.80 6.40 6.70 0.0M
2024-01-30 7.00 7.00 6.30 6.70 0.0M
2024-01-29 6.60 7.30 6.40 7.10 0.0M
2024-01-26 6.60 6.80 6.50 6.60 0.0M
2024-01-25 6.80 6.90 6.50 6.60 0.0M
2024-01-24 6.70 6.90 6.40 6.80 0.0M
2024-01-23 6.80 6.80 6.30 6.80 0.0M
2024-01-22 6.70 6.80 6.30 6.80 0.1M
2024-01-19 6.80 6.90 6.40 6.50 0.0M
2024-01-18 6.60 6.90 6.60 6.90 0.0M
2024-01-17 7.00 7.00 6.50 6.70 0.0M
2024-01-16 7.10 7.10 6.80 6.90 0.0M
2024-01-15 7.80 7.80 6.40 7.10 0.1M
2024-01-12 7.80 7.80 7.30 7.70 0.0M
2024-01-11 7.60 8.40 7.60 7.80 0.0M
2024-01-10 7.50 8.90 7.50 7.60 0.0M
2024-01-09 8.03 8.57 7.40 7.40 0.0M
2024-01-08 8.12 9.02 7.49 8.03 0.0M
2024-01-05 9.02 9.02 8.30 8.48 0.0M
2024-01-04 7.67 12.63 7.67 9.02 0.0M
2024-01-03 7.94 7.94 7.13 7.58 0.0M
2024-01-02 8.48 8.48 7.67 7.94 0.0M