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
2023-12-29 72.00 72.50 71.50 72.50 0.0M
2023-12-28 72.50 73.00 72.00 73.00 0.0M
2023-12-27 73.00 73.50 71.00 72.00 0.0M
2023-12-22 74.00 74.00 71.50 73.00 0.0M
2023-12-21 73.00 73.00 70.50 71.50 0.0M
2023-12-20 71.50 74.50 71.50 72.50 0.0M
2023-12-19 70.50 72.00 70.50 71.50 0.0M
2023-12-18 73.00 73.00 71.00 71.00 0.0M
2023-12-15 72.50 73.00 72.00 73.00 0.0M
2023-12-14 79.00 79.00 72.00 73.50 0.0M
2023-12-13 74.50 78.00 73.00 74.00 0.0M
2023-12-12 72.00 75.50 69.50 72.00 0.0M
2023-12-11 69.00 72.00 68.00 71.00 0.0M
2023-12-08 67.50 69.00 67.50 69.00 0.0M
2023-12-07 68.00 68.50 68.00 68.00 0.0M
2023-12-06 69.00 69.00 68.00 68.00 0.0M
2023-12-05 68.50 68.50 68.00 68.00 0.0M
2023-12-04 68.50 68.50 66.50 66.50 0.0M
2023-12-01 67.00 68.50 66.50 68.50 0.0M
2023-11-30 67.00 68.50 67.00 68.00 0.0M
2023-11-29 66.00 68.00 65.50 67.50 0.0M
2023-11-28 68.00 68.00 67.00 67.00 0.0M
2023-11-27 68.50 68.50 67.00 68.00 0.0M
2023-11-24 69.00 69.00 68.00 68.00 0.0M
2023-11-23 69.50 69.50 65.50 67.50 0.0M
2023-11-22 69.00 69.50 69.00 69.50 0.0M
2023-11-21 69.00 69.50 69.00 69.00 0.0M
2023-11-20 68.00 69.00 68.00 69.00 0.0M
2023-11-17 69.50 71.50 68.00 68.00 0.0M
2023-11-16 70.00 70.00 69.50 69.50 0.0M
2023-11-15 70.00 70.50 69.00 69.50 0.0M
2023-11-14 68.00 69.00 67.00 69.00 0.0M
2023-11-13 65.50 67.00 65.50 67.00 0.0M
2023-11-10 65.00 66.00 64.00 66.00 0.0M
2023-11-09 66.00 68.50 64.50 65.00 0.0M
2023-11-08 65.50 67.00 65.00 66.50 0.0M
2023-11-07 66.00 67.50 66.00 66.00 0.0M
2023-11-06 67.50 67.50 67.00 67.50 0.0M
2023-11-03 66.00 66.00 65.50 65.50 0.0M
2023-11-02 68.50 68.50 66.50 67.50 0.0M
2023-11-01 69.00 69.00 67.50 68.00 0.0M
2023-10-31 67.50 68.50 67.00 67.50 0.0M
2023-10-30 67.50 73.00 67.50 67.50 0.0M
2023-10-27 65.50 70.50 64.50 67.50 0.0M
2023-10-26 59.00 60.50 59.00 60.00 0.0M
2023-10-25 60.00 62.50 59.50 59.50 0.0M
2023-10-24 58.00 60.00 58.00 60.00 0.0M
2023-10-23 59.50 59.50 57.00 59.50 0.0M
2023-10-20 62.50 62.50 58.00 60.00 0.0M
2023-10-19 61.50 62.00 58.50 58.50 0.0M
2023-10-18 58.50 61.50 58.00 60.00 0.0M
2023-10-17 62.50 62.50 59.50 61.50 0.0M
2023-10-16 63.00 63.50 60.50 60.50 0.0M
2023-10-13 62.50 64.00 61.50 63.00 0.0M
2023-10-12 64.00 64.00 63.00 63.50 0.0M
2023-10-11 64.00 64.00 62.50 62.50 0.0M
2023-10-10 63.50 64.00 62.50 64.00 0.0M
2023-10-09 64.00 64.00 63.00 64.00 0.0M
2023-10-06 65.00 66.00 63.00 64.50 0.0M
2023-10-05 63.00 64.50 63.00 64.00 0.0M
2023-10-04 64.50 64.50 64.50 64.50 0.0M
2023-10-03 64.00 64.00 63.00 64.00 0.0M
2023-10-02 66.50 66.50 63.00 64.50 0.0M
2023-09-29 65.00 66.50 65.00 66.50 0.0M
2023-09-28 66.50 67.00 65.00 65.00 0.0M
2023-09-27 64.00 67.00 64.00 67.00 0.0M
2023-09-26 64.00 66.00 63.50 63.50 0.0M
2023-09-25 63.50 66.00 63.50 66.00 0.0M
2023-09-22 63.00 66.50 62.50 63.50 0.0M
2023-09-21 62.50 64.00 61.50 63.50 0.0M
2023-09-20 63.50 64.50 63.00 63.00 0.0M
2023-09-19 63.00 63.50 63.00 63.50 0.0M
2023-09-18 64.50 64.50 63.00 64.00 0.0M
2023-09-15 63.00 64.50 61.50 64.50 0.0M
2023-09-14 65.00 66.00 63.50 64.00 0.0M
2023-09-13 64.00 65.00 64.00 65.00 0.0M
2023-09-12 65.50 66.00 64.50 65.00 0.0M
2023-09-11 67.00 67.00 65.50 65.50 0.0M
2023-09-08 67.00 67.00 67.00 67.00 0.0M
2023-09-07 66.50 66.50 65.50 65.50 0.0M
2023-09-06 66.00 67.00 65.50 65.50 0.0M
2023-09-05 68.00 68.00 66.00 67.00 0.0M
2023-09-04 68.00 68.00 66.50 68.00 0.0M
2023-09-01 67.50 68.50 66.00 68.00 0.0M
2023-08-31 68.50 70.50 67.50 67.50 0.0M
2023-08-30 67.50 68.00 67.50 68.00 0.0M
2023-08-29 71.00 71.00 67.00 68.00 0.0M
2023-08-28 70.00 71.00 69.00 71.00 0.0M
2023-08-25 69.00 69.00 67.50 69.00 0.0M
2023-08-24 67.50 69.00 67.50 69.00 0.0M
2023-08-23 69.00 69.00 69.00 69.00 0.0M
2023-08-22 69.50 69.50 68.00 68.00 0.0M
2023-08-21 67.50 69.50 67.00 69.50 0.0M
2023-08-18 68.00 69.00 66.00 67.50 0.0M
2023-08-17 68.50 70.00 68.50 70.00 0.0M
2023-08-16 68.00 69.50 68.00 69.50 0.0M
2023-08-15 68.50 69.50 67.50 69.00 0.0M
2023-08-14 70.50 70.50 68.50 70.00 0.0M
2023-08-11 75.00 75.50 69.00 69.00 0.0M
2023-08-10 69.00 72.50 69.00 71.50 0.0M
2023-08-09 71.00 71.00 69.00 69.00 0.0M
2023-08-08 68.50 72.00 68.50 71.00 0.0M
2023-08-07 69.50 69.50 68.50 69.00 0.0M
2023-08-04 69.00 69.50 69.00 69.50 0.0M
2023-08-03 68.00 69.00 68.00 69.00 0.0M
2023-08-02 69.00 69.00 67.50 68.50 0.0M
2023-08-01 69.50 69.50 67.50 69.50 0.0M
2023-07-31 69.50 69.50 67.50 69.50 0.0M
2023-07-28 71.00 71.00 68.00 68.50 0.0M
2023-07-27 66.00 70.50 66.00 70.00 0.0M
2023-07-26 66.50 68.00 65.50 68.00 0.0M
2023-07-25 68.50 68.50 65.00 66.50 0.0M
2023-07-24 66.00 68.50 66.00 66.50 0.0M
2023-07-21 65.50 66.00 65.50 65.50 0.0M
2023-07-20 68.50 68.50 66.00 67.00 0.0M
2023-07-19 69.00 69.00 69.00 69.00 0.0M
2023-07-18 71.50 73.50 66.50 68.00 0.0M
2023-07-17 69.00 72.50 69.00 71.50 0.0M
2023-07-14 69.50 69.50 67.50 68.00 0.0M
2023-07-13 70.50 70.50 68.50 70.50 0.0M
2023-07-12 71.00 71.00 70.00 70.00 0.0M
2023-07-11 70.50 70.50 70.50 70.50 0.0M
2023-07-10 70.00 74.50 70.00 71.50 0.0M
2023-07-07 70.50 70.50 69.50 70.00 0.0M
2023-07-06 68.00 71.00 68.00 71.00 0.0M
2023-07-05 68.50 69.00 66.50 67.50 0.0M
2023-07-04 68.50 68.50 66.00 68.00 0.0M
2023-07-03 69.00 69.00 65.50 68.50 0.0M
2023-06-30 68.50 69.00 66.00 69.00 0.0M
2023-06-29 69.00 69.00 68.00 69.00 0.0M
2023-06-28 67.50 69.00 65.50 69.00 0.0M
2023-06-27 68.00 68.00 66.00 68.00 0.0M
2023-06-26 69.50 69.50 66.50 68.00 0.0M
2023-06-22 69.00 70.00 68.00 69.50 0.0M
2023-06-21 67.00 70.00 67.00 69.50 0.0M
2023-06-20 72.00 73.50 69.50 70.00 0.0M
2023-06-19 74.00 74.00 68.50 72.00 0.0M
2023-06-16 74.00 74.50 71.00 71.50 0.0M
2023-06-15 74.50 74.50 71.00 74.00 0.0M
2023-06-14 74.50 77.00 72.00 75.00 0.0M
2023-06-13 73.00 75.50 73.00 74.00 0.0M
2023-06-12 73.00 73.00 70.00 73.00 0.0M
2023-06-09 77.00 77.00 71.50 73.00 0.0M
2023-06-08 76.00 77.50 76.00 77.00 0.0M
2023-06-07 75.00 77.50 74.50 76.00 0.0M
2023-06-05 71.50 75.00 71.50 75.00 0.0M
2023-06-02 72.00 72.00 70.00 71.50 0.0M
2023-06-01 72.00 72.50 69.50 72.00 0.0M
2023-05-31 74.00 75.00 70.00 70.00 0.0M
2023-05-30 71.00 73.50 71.00 72.00 0.0M
2023-05-29 75.00 75.50 69.00 71.00 0.0M
2023-05-26 69.00 71.50 68.50 71.00 0.0M
2023-05-25 69.50 69.50 68.00 69.00 0.0M
2023-05-24 67.00 71.00 67.00 69.50 0.0M
2023-05-23 71.00 72.50 68.00 68.00 0.0M
2023-05-22 68.00 73.00 68.00 69.50 0.0M
2023-05-19 67.00 69.50 67.00 68.50 0.0M
2023-05-17 68.50 68.50 66.50 68.50 0.0M
2023-05-16 68.50 69.00 65.50 69.00 0.0M
2023-05-15 67.00 68.50 64.50 68.50 0.0M
2023-05-12 66.50 66.50 65.00 66.50 0.0M
2023-05-11 68.00 68.00 63.50 66.50 0.0M
2023-05-10 68.00 68.00 66.50 66.50 0.0M
2023-05-09 68.00 68.00 67.50 67.50 0.0M
2023-05-08 67.00 68.00 66.50 68.00 0.0M
2023-05-05 66.00 67.50 66.00 67.00 0.0M
2023-05-04 64.00 68.00 62.00 65.00 0.0M
2023-05-03 67.50 67.50 64.00 64.00 0.0M
2023-05-02 67.00 68.00 63.00 67.50 0.0M
2023-04-28 61.00 69.00 61.00 67.00 0.0M
2023-04-27 59.50 59.50 59.00 59.50 0.0M
2023-04-26 61.00 61.00 58.00 59.50 0.0M
2023-04-25 60.50 61.00 59.50 60.00 0.0M
2023-04-24 59.00 61.50 59.00 61.50 0.0M
2023-04-21 59.00 62.00 59.00 59.00 0.0M
2023-04-20 62.00 62.00 62.00 62.00 0.0M
2023-04-19 61.00 62.00 61.00 62.00 0.0M
2023-04-18 61.00 61.00 59.50 61.00 0.0M
2023-04-17 61.50 61.50 59.50 61.50 0.0M
2023-04-14 61.00 61.50 59.50 59.50 0.0M
2023-04-13 58.50 61.00 58.50 61.00 0.0M
2023-04-12 61.00 61.00 58.00 61.00 0.0M
2023-04-11 60.00 60.00 60.00 60.00 0.0M
2023-04-05 60.50 60.50 59.00 59.00 0.0M
2023-04-04 60.50 60.50 60.50 60.50 0.0M
2023-04-03 59.50 61.50 58.50 60.00 0.0M
2023-03-31 55.60 59.90 55.60 59.90 0.0M
2023-03-30 57.40 60.60 57.00 60.40 0.0M
2023-03-29 58.60 58.60 57.30 58.50 0.0M
2023-03-28 59.90 60.00 58.10 58.20 0.0M
2023-03-27 59.50 59.70 58.20 58.90 0.0M
2023-03-24 59.80 59.90 58.00 58.00 0.0M
2023-03-23 59.50 59.90 58.30 59.90 0.0M
2023-03-22 61.90 61.90 59.80 61.10 0.0M
2023-03-21 59.60 61.10 59.60 60.80 0.0M
2023-03-20 59.20 61.70 59.20 61.20 0.0M
2023-03-17 59.00 61.60 59.00 59.00 0.0M
2023-03-16 61.80 61.80 59.00 59.00 0.0M
2023-03-15 61.40 61.40 58.80 61.40 0.0M
2023-03-14 59.00 61.50 58.00 61.40 0.0M
2023-03-13 61.00 61.00 57.10 59.10 0.0M
2023-03-10 61.90 62.00 61.00 61.90 0.0M
2023-03-09 61.80 62.00 59.80 61.90 0.0M
2023-03-08 59.50 61.80 59.50 61.00 0.0M
2023-03-07 58.90 61.90 58.70 59.10 0.0M
2023-03-06 58.90 58.90 58.70 58.90 0.0M
2023-03-03 57.60 58.90 57.10 58.90 0.0M
2023-03-02 59.00 59.10 57.10 57.10 0.0M
2023-03-01 56.00 59.00 56.00 59.00 0.0M
2023-02-28 52.00 56.00 51.90 56.00 0.1M
2023-02-27 53.70 53.70 53.60 53.60 0.0M
2023-02-24 55.00 55.00 52.80 53.60 0.0M
2023-02-23 51.70 53.70 51.20 53.70 0.0M
2023-02-22 52.00 52.00 52.00 52.00 0.0M
2023-02-21 52.40 55.30 52.00 52.00 0.0M
2023-02-20 51.00 52.50 51.00 52.00 0.0M
2023-02-17 52.00 52.80 51.30 52.70 0.0M
2023-02-16 53.20 53.20 53.20 53.20 0.0M
2023-02-15 53.40 53.40 52.00 52.10 0.0M
2023-02-14 52.30 53.30 52.10 52.20 0.0M
2023-02-13 54.60 54.60 54.60 54.60 0.0M
2023-02-09 51.90 54.60 51.90 54.60 0.0M
2023-02-08 54.70 54.70 52.00 54.60 0.0M
2023-02-07 54.80 54.80 54.80 54.80 0.0M
2023-02-06 50.90 53.80 50.90 53.00 0.0M
2023-02-03 53.90 53.90 53.90 53.90 0.0M
2023-02-02 53.90 53.90 53.90 53.90 0.0M
2023-02-01 53.10 53.20 53.10 53.20 0.0M
2023-01-30 50.00 52.70 50.00 52.70 0.0M
2023-01-27 49.30 50.00 49.30 50.00 0.0M
2023-01-26 51.00 51.40 49.15 51.40 0.0M
2023-01-25 51.00 51.00 51.00 51.00 0.0M
2023-01-24 50.50 53.50 49.95 53.50 0.0M
2023-01-23 50.50 50.50 49.80 50.50 0.0M
2023-01-20 50.00 50.50 49.95 50.40 0.0M
2023-01-19 50.30 50.30 49.95 49.95 0.0M
2023-01-18 50.50 50.50 49.50 49.95 0.0M
2023-01-17 49.75 50.20 49.75 50.00 0.0M
2023-01-16 50.10 51.00 49.95 50.10 0.0M
2023-01-13 50.10 50.10 49.60 50.00 0.0M
2023-01-12 51.80 51.80 49.75 50.10 0.0M
2023-01-11 50.00 51.40 49.95 50.00 0.0M
2023-01-09 49.70 51.90 49.70 51.90 0.0M
2023-01-05 49.95 49.95 49.95 49.95 0.0M
2023-01-04 51.60 51.60 51.60 51.60 0.0M
2023-01-03 50.20 51.80 49.60 51.60 0.0M
2023-01-02 50.30 50.30 50.20 50.20 0.0M