Want to see SE:OPTER full AI Analyst Report?
Opter AB (OPTER) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 87.40 | 97.00 | 87.40 | 93.40 | 93.40 | +7.36% | 24,103 | 4.41 |
| Oct 29, 2026 | 85.00 | 87.00 | 84.00 | 87.00 | 87.00 | +1.64% | 4,485 | 0.82 |
| Oct 28, 2026 | 86.80 | 86.80 | 84.80 | 85.60 | 85.60 | +0.71% | 2,451 | 0.45 |
| Oct 27, 2026 | 87.00 | 87.00 | 84.80 | 85.00 | 85.00 | -2.30% | 1,700 | 0.31 |
| Oct 26, 2026 | 84.80 | 87.00 | 82.20 | 87.00 | 87.00 | +6.36% | 6,794 | 1.28 |
| Oct 23, 2026 | 81.80 | 82.00 | 81.00 | 81.80 | 81.80 | +1.49% | 5,237 | 1.00 |
| Oct 22, 2026 | 81.20 | 81.80 | 79.80 | 80.60 | 80.60 | -0.74% | 6,057 | 1.16 |
| Oct 21, 2026 | 81.60 | 81.60 | 80.20 | 81.20 | 81.20 | +0.74% | 6,049 | 1.16 |
| Oct 20, 2026 | 80.80 | 80.80 | 79.60 | 80.60 | 80.60 | -0.25% | 8,284 | 1.60 |
| Oct 19, 2026 | 80.80 | 81.60 | 80.20 | 80.80 | 80.80 | +1.25% | 2,298 | 0.45 |
| Oct 16, 2026 | 79.20 | 81.40 | 79.00 | 79.80 | 79.80 | -0.25% | 10,139 | 2.01 |
| Oct 15, 2026 | 80.40 | 80.40 | 78.40 | 80.00 | 80.00 | -2.44% | 13,416 | 2.77 |
| Oct 14, 2026 | 78.20 | 82.00 | 77.60 | 82.00 | 82.00 | +5.94% | 21,895 | 4.81 |
| Oct 13, 2026 | 77.20 | 79.60 | 76.20 | 77.40 | 77.40 | -0.26% | 23,406 | 5.49 |
| Oct 12, 2026 | 78.20 | 78.40 | 76.80 | 77.60 | 77.60 | -0.77% | 5,818 | 1.38 |
| Oct 09, 2026 | 78.60 | 78.80 | 77.60 | 78.20 | 78.20 | -0.51% | 4,901 | 1.17 |
| Oct 08, 2026 | 77.40 | 79.00 | 76.40 | 78.60 | 78.60 | +1.03% | 3,823 | 0.92 |
| Oct 07, 2026 | 76.00 | 78.00 | 76.00 | 77.80 | 77.80 | +1.30% | 914 | 0.22 |
| Oct 06, 2026 | 76.40 | 77.40 | 76.00 | 76.80 | 76.80 | +0.26% | 8,540 | 2.05 |
| Oct 05, 2026 | 78.60 | 79.80 | 76.40 | 76.60 | 76.60 | -3.77% | 18,297 | 4.70 |
| Oct 02, 2026 | 79.60 | 81.60 | 78.40 | 79.60 | 79.60 | +0.76% | 6,983 | 1.81 |
| Oct 01, 2026 | 79.20 | 79.80 | 79.00 | 79.00 | 79.00 | +0.25% | 1,141 | 0.29 |
| Sep 30, 2026 | 78.40 | 79.80 | 77.00 | 78.80 | 78.80 | +0.25% | 7,528 | 1.98 |
| Sep 29, 2026 | 77.40 | 79.60 | 77.40 | 78.60 | 78.60 | +1.29% | 3,130 | 0.80 |
| Sep 28, 2026 | 78.40 | 78.40 | 77.00 | 77.60 | 77.60 | -0.77% | 1,952 | 0.50 |
| Sep 25, 2026 | 78.40 | 78.80 | 77.60 | 78.20 | 78.20 | +0.00% | 530 | 0.13 |
| Sep 24, 2026 | 77.60 | 78.20 | 76.60 | 78.20 | 78.20 | +0.26% | 2,834 | 0.72 |
| Sep 23, 2026 | 77.20 | 80.20 | 76.80 | 78.00 | 78.00 | +1.04% | 708 | 0.18 |
| Sep 22, 2026 | 79.00 | 79.00 | 76.60 | 77.20 | 77.20 | +0.26% | 6,883 | 1.77 |
| Sep 21, 2026 | 76.20 | 79.60 | 76.20 | 77.00 | 77.00 | +0.52% | 8,107 | 2.15 |
| Sep 18, 2026 | 77.00 | 77.00 | 76.20 | 76.60 | 76.60 | -0.26% | 1,942 | 0.51 |
| Sep 17, 2026 | 77.00 | 78.00 | 76.20 | 76.80 | 76.80 | -0.78% | 5,691 | 1.51 |
| Sep 16, 2026 | 78.00 | 78.80 | 77.00 | 77.40 | 77.40 | +0.52% | 7,012 | 1.92 |
| Sep 15, 2026 | 80.00 | 80.00 | 76.20 | 77.00 | 77.00 | -3.75% | 7,826 | 2.22 |
| Sep 14, 2026 | 79.60 | 80.80 | 78.80 | 80.00 | 80.00 | -0.99% | 96 | 0.03 |
| Sep 11, 2026 | 78.80 | 80.80 | 78.80 | 80.80 | 80.80 | -0.25% | 6,932 | 1.99 |
| Sep 10, 2026 | 80.60 | 82.20 | 80.00 | 81.00 | 81.00 | +0.50% | 1,487 | 0.43 |
| Sep 09, 2026 | 82.00 | 82.40 | 80.40 | 80.60 | 80.60 | -1.95% | 1,962 | 0.56 |
| Sep 08, 2026 | 82.20 | 84.60 | 82.20 | 82.20 | 82.20 | -0.72% | 1,419 | 0.40 |
| Sep 07, 2026 | 83.80 | 84.80 | 82.80 | 82.80 | 82.80 | -0.72% | 1,615 | 0.45 |
| Sep 04, 2026 | 83.00 | 84.60 | 83.00 | 83.40 | 83.40 | +0.48% | 2,249 | 0.62 |
| Sep 03, 2026 | 80.20 | 83.60 | 80.20 | 83.00 | 83.00 | +1.72% | 8,567 | 2.46 |
| Sep 02, 2026 | 83.00 | 83.20 | 80.40 | 81.60 | 81.60 | -1.69% | 3,972 | 1.13 |
| Sep 01, 2026 | 83.60 | 85.20 | 83.00 | 83.00 | 83.00 | -0.24% | 1,558 | 0.44 |
| Aug 31, 2026 | 85.60 | 86.80 | 83.20 | 83.20 | 83.20 | -2.58% | 5,022 | 1.43 |
| Aug 28, 2026 | 79.20 | 85.60 | 79.20 | 85.40 | 85.40 | +11.20% | 29,211 | 9.43 |
| Aug 27, 2026 | 75.60 | 77.20 | 75.60 | 76.80 | 76.80 | +0.26% | 3,299 | 1.08 |
| Aug 26, 2026 | 75.80 | 76.80 | 75.20 | 76.60 | 76.60 | +1.32% | 2,524 | 0.81 |
| Aug 25, 2026 | 75.00 | 76.60 | 74.00 | 75.60 | 75.60 | +0.80% | 5,423 | 1.77 |
| Aug 24, 2026 | 75.60 | 76.20 | 74.80 | 75.00 | 75.00 | -0.79% | 7,945 | 2.64 |