Opter AB

OPTER
🏛️ sweden →
90.20
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
2022-12-30 51.50 51.50 49.55 51.50 0.0M
2022-12-29 51.00 51.00 50.90 50.90 0.0M
2022-12-27 51.40 51.40 50.90 50.90 0.0M
2022-12-23 51.00 51.60 51.00 51.60 0.0M
2022-12-22 49.65 49.65 49.65 49.65 0.0M
2022-12-21 51.60 51.60 51.20 51.20 0.0M
2022-12-20 50.00 51.60 49.20 51.60 0.0M
2022-12-19 49.60 50.50 49.50 49.60 0.0M
2022-12-16 49.60 49.60 49.60 49.60 0.0M
2022-12-15 52.00 52.00 51.00 51.00 0.0M
2022-12-13 52.00 53.00 51.00 52.00 0.0M
2022-12-12 52.00 52.00 51.00 51.00 0.0M
2022-12-09 50.00 52.00 50.00 52.00 0.0M
2022-12-08 52.10 52.10 51.90 52.10 0.0M
2022-12-07 52.00 52.00 51.90 51.90 0.0M
2022-12-06 52.00 52.00 52.00 52.00 0.0M
2022-12-05 51.20 52.90 51.20 51.20 0.0M
2022-12-02 52.80 53.30 52.80 53.30 0.0M
2022-12-01 52.80 52.80 52.80 52.80 0.0M
2022-11-30 51.60 52.80 51.00 52.80 0.0M
2022-11-29 52.20 52.80 50.10 52.60 0.0M
2022-11-28 50.00 52.20 50.00 52.20 0.0M
2022-11-25 52.00 52.60 50.00 50.00 0.0M
2022-11-24 49.00 51.00 49.00 51.00 0.0M
2022-11-23 50.30 50.30 50.30 50.30 0.0M
2022-11-22 48.00 48.00 48.00 48.00 0.0M
2022-11-21 48.00 50.50 48.00 48.15 0.0M
2022-11-18 50.00 50.00 50.00 50.00 0.0M
2022-11-17 51.00 51.60 48.00 49.90 0.0M
2022-11-16 51.50 51.50 51.50 51.50 0.0M
2022-11-15 49.10 49.10 49.05 49.05 0.0M
2022-11-14 51.90 51.90 49.90 49.90 0.0M
2022-11-11 53.00 53.00 49.60 51.90 0.0M
2022-11-10 50.00 53.00 50.00 53.00 0.0M
2022-11-09 50.00 50.00 49.20 49.20 0.0M
2022-11-08 48.05 50.10 48.05 50.00 0.0M
2022-11-07 50.00 50.00 49.00 49.00 0.0M
2022-11-04 50.10 50.10 50.00 50.00 0.0M
2022-11-03 48.80 50.00 48.50 50.00 0.0M
2022-11-02 49.70 50.00 49.70 50.00 0.0M
2022-11-01 52.80 52.80 50.00 50.00 0.0M
2022-10-31 53.00 53.00 51.20 51.50 0.0M
2022-10-28 49.05 53.10 49.00 53.10 0.0M
2022-10-27 47.95 49.05 46.95 49.05 0.0M
2022-10-26 49.00 49.00 49.00 49.00 0.0M
2022-10-25 48.90 48.90 48.90 48.90 0.0M
2022-10-20 48.55 48.55 48.55 48.55 0.0M
2022-10-19 45.80 48.55 45.80 48.55 0.0M
2022-10-18 46.20 48.60 46.10 48.60 0.0M
2022-10-14 48.85 48.90 47.20 48.90 0.0M
2022-10-13 45.40 47.45 45.40 47.45 0.0M
2022-10-07 48.95 48.95 48.95 48.95 0.0M
2022-10-06 45.60 45.60 45.60 45.60 0.0M
2022-10-05 47.00 48.95 47.00 48.95 0.0M
2022-10-04 47.45 48.95 47.45 48.95 0.0M
2022-10-03 45.25 48.00 45.25 48.00 0.0M
2022-09-28 47.00 48.95 47.00 48.95 0.0M
2022-09-27 47.90 47.90 47.90 47.90 0.0M
2022-09-26 47.80 47.80 47.80 47.80 0.0M
2022-09-23 51.90 51.90 47.25 47.25 0.0M
2022-09-20 48.15 48.15 48.10 48.10 0.0M
2022-09-19 48.80 48.80 48.15 48.15 0.0M
2022-09-16 52.50 52.50 48.85 48.85 0.0M
2022-09-15 48.90 48.90 48.90 48.90 0.0M
2022-09-14 49.00 49.00 49.00 49.00 0.0M
2022-09-12 50.00 50.00 50.00 50.00 0.0M
2022-09-09 49.95 50.00 49.95 50.00 0.0M
2022-09-08 50.80 50.80 48.20 50.60 0.0M
2022-09-06 50.70 50.80 50.10 50.10 0.0M
2022-09-05 51.00 51.00 50.80 50.80 0.0M
2022-09-02 48.75 50.00 48.70 50.00 0.0M
2022-09-01 48.65 51.70 48.65 49.80 0.0M
2022-08-31 50.10 51.70 50.10 50.60 0.0M
2022-08-30 51.70 51.70 51.60 51.60 0.0M
2022-08-29 50.30 52.80 50.30 50.70 0.0M
2022-08-25 46.90 50.00 46.90 50.00 0.0M
2022-08-22 48.10 52.70 47.85 47.85 0.0M
2022-08-19 49.50 49.70 48.10 49.70 0.0M
2022-08-18 49.90 49.90 49.90 49.90 0.0M
2022-08-17 49.95 50.00 49.00 49.00 0.0M
2022-08-16 49.20 49.20 49.20 49.20 0.0M
2022-08-15 48.10 48.55 48.10 48.55 0.0M
2022-08-12 49.00 50.40 49.00 50.40 0.0M
2022-08-11 50.00 50.80 50.00 50.80 0.0M
2022-08-10 48.00 50.90 48.00 50.90 0.0M
2022-08-08 51.40 51.40 51.40 51.40 0.0M
2022-08-05 49.55 51.00 49.55 51.00 0.0M
2022-08-04 49.05 49.55 49.05 49.55 0.0M
2022-08-03 50.00 50.00 49.50 49.50 0.0M
2022-08-01 47.05 50.80 47.05 50.80 0.0M
2022-07-29 49.15 50.60 49.15 50.60 0.0M
2022-07-26 50.70 50.70 49.50 49.50 0.0M
2022-07-25 48.00 50.70 48.00 49.05 0.0M
2022-07-21 49.90 51.10 49.90 51.10 0.0M
2022-07-20 51.20 51.20 50.00 50.00 0.0M
2022-07-19 50.00 50.00 49.55 49.55 0.0M
2022-07-18 51.30 51.30 49.95 49.95 0.0M
2022-07-15 50.80 50.80 50.00 50.00 0.0M
2022-07-14 50.00 50.80 50.00 50.80 0.0M
2022-07-13 50.00 50.00 50.00 50.00 0.0M
2022-07-12 50.40 50.40 47.95 50.00 0.0M
2022-07-11 50.80 50.80 50.80 50.80 0.0M
2022-07-08 49.90 49.95 49.90 49.95 0.0M
2022-07-07 50.00 50.00 48.05 49.95 0.0M
2022-07-06 50.00 50.80 50.00 50.80 0.0M
2022-07-05 51.30 51.30 50.00 51.20 0.0M
2022-07-04 50.00 50.00 49.50 49.50 0.0M
2022-07-01 50.00 50.60 49.30 50.00 0.0M
2022-06-30 50.60 50.60 50.00 50.60 0.0M
2022-06-29 48.85 48.85 48.85 48.85 0.0M
2022-06-28 50.50 50.60 50.40 50.40 0.0M
2022-06-27 50.70 50.70 50.60 50.60 0.0M
2022-06-23 50.00 50.00 50.00 50.00 0.0M
2022-06-22 51.00 53.80 51.00 51.00 0.0M
2022-06-21 53.60 53.80 52.60 53.80 0.0M
2022-06-20 53.60 53.60 53.60 53.60 0.0M
2022-06-17 49.00 49.00 49.00 49.00 0.0M
2022-06-16 50.10 50.10 48.20 48.20 0.0M
2022-06-15 49.00 50.20 48.80 50.00 0.0M
2022-06-14 49.50 50.00 49.00 49.00 0.0M
2022-06-13 50.00 50.00 48.75 48.75 0.0M
2022-06-10 52.00 52.00 50.30 50.30 0.0M
2022-06-09 53.00 53.00 52.00 52.00 0.0M
2022-06-08 54.10 54.10 54.10 54.10 0.0M
2022-06-07 53.00 53.00 50.10 50.20 0.0M
2022-06-03 54.30 54.30 52.10 52.10 0.0M
2022-06-02 55.70 55.70 54.40 54.40 0.0M
2022-06-01 53.30 55.70 53.20 55.70 0.0M
2022-05-31 49.00 55.70 49.00 54.90 0.0M
2022-05-30 54.00 54.00 54.00 54.00 0.0M
2022-05-27 48.00 55.00 48.00 54.50 0.0M
2022-05-25 54.90 54.90 50.50 54.90 0.0M
2022-05-24 53.00 53.00 51.00 51.00 0.0M
2022-05-23 46.00 55.00 46.00 55.00 0.0M
2022-05-20 54.00 54.00 48.15 52.90 0.0M
2022-05-19 54.00 54.00 54.00 54.00 0.0M
2022-05-18 54.90 54.90 54.90 54.90 0.0M
2022-05-17 52.10 54.30 52.10 54.30 0.0M
2022-05-16 48.15 55.00 48.15 55.00 0.0M
2022-05-13 50.60 50.60 50.60 50.60 0.0M
2022-05-12 52.20 52.20 48.10 49.80 0.0M
2022-05-11 51.40 55.70 51.40 51.90 0.0M
2022-05-10 52.00 52.00 49.80 51.50 0.0M
2022-05-09 53.00 53.00 53.00 53.00 0.0M
2022-05-06 52.30 53.00 52.30 53.00 0.0M
2022-05-05 56.00 56.00 53.40 53.40 0.0M
2022-05-04 55.80 56.00 52.00 55.90 0.0M
2022-05-03 56.00 56.00 55.80 55.80 0.0M
2022-05-02 54.00 54.00 54.00 54.00 0.0M
2022-04-29 56.60 57.30 53.40 54.00 0.0M
2022-04-28 56.60 58.00 56.60 56.60 0.0M
2022-04-27 57.00 57.40 56.20 56.40 0.0M
2022-04-26 57.90 57.90 55.10 57.60 0.0M
2022-04-25 55.80 58.00 55.80 58.00 0.0M
2022-04-22 57.40 58.70 57.40 58.70 0.0M
2022-04-21 59.00 59.00 58.00 58.80 0.0M
2022-04-20 58.90 58.90 58.70 58.70 0.0M
2022-04-19 59.00 59.00 55.70 58.80 0.0M
2022-04-14 57.00 57.50 57.00 57.50 0.0M
2022-04-13 57.10 57.50 57.10 57.50 0.0M
2022-04-12 57.00 57.00 57.00 57.00 0.0M
2022-04-11 57.10 58.40 57.00 57.00 0.0M
2022-04-08 56.50 56.90 56.50 56.90 0.0M
2022-04-07 57.00 57.00 56.30 56.40 0.0M
2022-04-06 56.90 56.90 56.90 56.90 0.0M
2022-04-05 55.60 57.00 55.60 57.00 0.0M
2022-04-04 56.40 56.40 55.20 56.40 0.0M
2022-04-01 57.60 57.60 55.10 56.50 0.0M
2022-03-31 57.60 57.60 54.60 55.00 0.0M
2022-03-30 57.20 60.00 56.00 57.20 0.0M
2022-03-29 55.20 61.20 55.20 57.40 0.0M
2022-03-28 56.60 56.60 54.40 55.00 0.0M
2022-03-25 55.80 57.00 55.20 56.40 0.0M
2022-03-24 55.80 55.80 53.80 55.60 0.0M
2022-03-23 55.20 55.20 55.20 55.20 0.0M
2022-03-22 53.20 53.20 53.20 53.20 0.0M
2022-03-21 56.40 56.40 53.00 53.00 0.0M
2022-03-18 54.00 55.00 54.00 54.00 0.0M
2022-03-17 55.40 55.40 55.40 55.40 0.0M
2022-03-16 54.80 56.80 52.20 55.40 0.0M
2022-03-15 53.00 54.80 53.00 54.80 0.0M
2022-03-14 53.40 56.20 53.40 54.80 0.0M
2022-03-11 56.20 56.20 56.20 56.20 0.0M
2022-03-10 56.00 57.80 52.40 56.20 0.0M
2022-03-09 56.40 56.40 52.80 53.60 0.0M
2022-03-08 53.80 54.20 53.80 53.80 0.0M
2022-03-07 54.00 54.00 50.40 53.80 0.0M
2022-03-04 55.40 55.40 54.00 55.40 0.0M
2022-03-03 56.00 57.20 55.40 56.80 0.0M
2022-03-02 55.60 57.20 55.00 57.20 0.0M
2022-02-28 58.00 58.00 56.00 57.00 0.0M
2022-02-25 56.00 58.00 56.00 58.00 0.0M
2022-02-24 52.00 55.60 52.00 54.00 0.0M
2022-02-23 56.00 56.40 56.00 56.00 0.0M
2022-02-22 46.00 56.80 46.00 56.60 0.0M
2022-02-21 54.20 56.00 53.40 53.40 0.0M
2022-02-18 58.00 58.00 54.20 57.80 0.0M
2022-02-17 60.40 60.40 57.40 58.00 0.0M
2022-02-16 59.80 62.00 59.60 61.00 0.0M
2022-02-15 57.20 60.60 57.20 59.00 0.0M
2022-02-14 61.20 61.20 57.20 60.60 0.0M
2022-02-11 61.20 61.20 60.80 61.00 0.0M
2022-02-09 63.00 64.00 63.00 63.00 0.0M
2022-02-08 62.20 62.20 61.20 61.20 0.0M
2022-02-07 63.60 63.60 62.60 62.60 0.0M
2022-02-04 64.00 64.00 62.60 62.60 0.0M
2022-02-03 62.20 62.80 61.40 62.80 0.0M
2022-02-02 63.40 64.60 62.60 64.60 0.0M
2022-02-01 63.60 63.60 61.20 61.20 0.0M
2022-01-31 64.00 65.00 61.60 65.00 0.0M
2022-01-28 63.00 64.00 63.00 64.00 0.0M
2022-01-27 64.80 64.80 61.20 62.60 0.0M
2022-01-26 61.00 64.80 61.00 64.80 0.0M
2022-01-25 61.00 64.00 61.00 61.00 0.0M
2022-01-24 62.40 66.00 61.00 61.00 0.0M
2022-01-21 64.00 66.80 62.80 66.00 0.0M
2022-01-20 63.00 63.00 62.00 62.60 0.0M
2022-01-19 61.60 62.60 61.60 62.60 0.0M
2022-01-18 64.00 64.00 61.00 64.00 0.0M
2022-01-17 67.60 67.80 60.80 63.80 0.0M
2022-01-14 66.40 66.40 64.60 64.60 0.0M
2022-01-13 66.00 66.40 65.00 66.40 0.0M
2022-01-12 64.00 66.00 64.00 65.80 0.0M
2022-01-11 65.00 67.00 64.00 64.00 0.0M
2022-01-10 66.20 66.60 65.40 65.60 0.0M
2022-01-07 67.00 67.00 65.00 65.00 0.0M
2022-01-05 67.80 68.20 66.80 68.00 0.0M
2022-01-04 66.60 68.00 66.20 66.40 0.0M
2022-01-03 66.80 67.00 63.20 66.80 0.0M