Opter AB (publ) (OPTER.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 02:28PM CEST
Periodo de tiempo:
16 jun 2023 - 16 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 88.60 | 89.00 | 88.60 | 88.60 | 88.60 | 660 |
| 13 jun 2024 | 89.80 | 90.00 | 88.80 | 89.60 | 89.60 | 2,677 |
| 12 jun 2024 | 89.40 | 90.00 | 88.60 | 89.60 | 89.60 | 714 |
| 11 jun 2024 | 87.80 | 89.40 | 87.80 | 89.40 | 89.40 | 1,238 |
| 10 jun 2024 | 89.40 | 89.60 | 88.40 | 88.60 | 88.60 | 933 |
| 07 jun 2024 | 88.20 | 89.60 | 87.80 | 89.60 | 89.60 | 2,398 |
| 05 jun 2024 | 89.20 | 89.80 | 89.00 | 89.80 | 89.80 | 1,968 |
| 04 jun 2024 | 91.80 | 91.80 | 89.40 | 89.40 | 89.40 | 425 |
| 03 jun 2024 | 92.80 | 98.80 | 90.60 | 90.60 | 90.60 | 2,019 |
| 31 may 2024 | 92.20 | 93.80 | 92.20 | 92.80 | 92.80 | 2,223 |
| 30 may 2024 | 91.80 | 93.00 | 91.80 | 92.20 | 92.20 | 8,130 |
| 29 may 2024 | 90.00 | 91.80 | 90.00 | 91.20 | 91.20 | 597 |
| 28 may 2024 | 87.60 | 90.00 | 87.60 | 90.00 | 90.00 | 4,649 |
| 27 may 2024 | 89.60 | 89.80 | 87.40 | 87.80 | 87.80 | 2,261 |
| 24 may 2024 | 89.40 | 90.00 | 89.40 | 89.80 | 89.80 | 785 |
| 23 may 2024 | 89.40 | 90.00 | 89.40 | 89.40 | 89.40 | 2,944 |
| 22 may 2024 | 89.60 | 89.60 | 88.00 | 89.40 | 89.40 | 761 |
| 21 may 2024 | 87.40 | 90.00 | 87.40 | 89.60 | 89.60 | 5,480 |
| 20 may 2024 | 88.20 | 89.80 | 87.40 | 87.40 | 87.40 | 4,251 |
| 17 may 2024 | 90.40 | 90.40 | 89.40 | 89.40 | 89.40 | 680 |
| 16 may 2024 | 90.20 | 90.60 | 90.00 | 90.60 | 90.60 | 594 |
| 15 may 2024 | 90.20 | 90.60 | 89.20 | 89.40 | 89.40 | 6,033 |
| 14 may 2024 | 95.00 | 95.00 | 87.60 | 90.60 | 90.60 | 3,631 |
| 13 may 2024 | 96.60 | 97.20 | 93.00 | 95.00 | 95.00 | 3,527 |
| 10 may 2024 | 97.20 | 97.40 | 97.00 | 97.20 | 97.20 | 1,366 |
| 08 may 2024 | 97.40 | 97.40 | 94.60 | 97.20 | 97.20 | 1,665 |
| 07 may 2024 | 98.20 | 98.20 | 90.80 | 94.60 | 94.60 | 1,310 |
| 06 may 2024 | 93.00 | 98.00 | 93.00 | 94.80 | 94.80 | 4,597 |
| 03 may 2024 | 86.00 | 94.60 | 86.00 | 91.20 | 91.20 | 3,314 |
| 02 may 2024 | 92.00 | 92.00 | 85.00 | 86.00 | 86.00 | 8,577 |
| 30 abr 2024 | 95.80 | 95.80 | 91.00 | 91.00 | 91.00 | 1,527 |
| 29 abr 2024 | 95.00 | 95.80 | 94.40 | 95.00 | 95.00 | 372 |
| 26 abr 2024 | 96.20 | 96.20 | 95.00 | 95.00 | 95.00 | 926 |
| 26 abr 2024 | 2.32 Dividendo | |||||
| 25 abr 2024 | 97.00 | 97.00 | 95.00 | 96.20 | 93.88 | 7,250 |
| 24 abr 2024 | 94.00 | 96.20 | 94.00 | 96.20 | 93.88 | 780 |
| 23 abr 2024 | 94.00 | 96.20 | 93.60 | 93.60 | 91.34 | 648 |
| 22 abr 2024 | 94.20 | 94.20 | 91.00 | 93.60 | 91.34 | 2,966 |
| 19 abr 2024 | 96.20 | 97.60 | 95.00 | 95.00 | 92.71 | 1,828 |
| 18 abr 2024 | 96.60 | 98.00 | 95.20 | 96.80 | 94.47 | 336 |
| 17 abr 2024 | 96.40 | 98.40 | 95.40 | 96.60 | 94.27 | 1,698 |
| 16 abr 2024 | 97.60 | 98.80 | 95.60 | 96.60 | 94.27 | 1,502 |
| 15 abr 2024 | 100.00 | 100.00 | 97.20 | 98.00 | 95.64 | 1,522 |
| 12 abr 2024 | 100.00 | 100.00 | 99.00 | 100.00 | 97.59 | 2,518 |
| 11 abr 2024 | 102.00 | 102.50 | 99.60 | 100.00 | 97.59 | 990 |
| 10 abr 2024 | 95.60 | 104.00 | 93.60 | 102.50 | 100.03 | 3,199 |
| 09 abr 2024 | 95.00 | 97.00 | 93.40 | 95.60 | 93.29 | 1,541 |
| 08 abr 2024 | 94.00 | 95.40 | 93.00 | 95.00 | 92.71 | 2,204 |
| 05 abr 2024 | 93.00 | 94.00 | 91.80 | 94.00 | 91.73 | 379 |
| 04 abr 2024 | 95.20 | 95.20 | 93.20 | 94.20 | 91.93 | 444 |
| 03 abr 2024 | 93.60 | 95.20 | 91.00 | 95.20 | 92.90 | 1,714 |
| 02 abr 2024 | 96.00 | 96.00 | 92.60 | 93.80 | 91.54 | 1,799 |
| 28 mar 2024 | 97.00 | 97.00 | 93.50 | 96.50 | 94.17 | 536 |
| 27 mar 2024 | 91.50 | 97.00 | 91.50 | 97.00 | 94.66 | 4,336 |
| 26 mar 2024 | 96.50 | 96.50 | 90.50 | 91.50 | 89.29 | 8,323 |
| 25 mar 2024 | 95.00 | 96.50 | 94.50 | 96.50 | 94.17 | 2,532 |
| 22 mar 2024 | 96.00 | 97.00 | 93.50 | 94.50 | 92.22 | 714 |
| 21 mar 2024 | 96.50 | 97.00 | 92.50 | 96.00 | 93.68 | 1,092 |
| 20 mar 2024 | 94.00 | 95.50 | 93.00 | 95.50 | 93.20 | 943 |
| 19 mar 2024 | 91.50 | 96.50 | 91.50 | 95.00 | 92.71 | 1,852 |
| 18 mar 2024 | 91.00 | 97.00 | 91.00 | 91.50 | 89.29 | 2,021 |
| 15 mar 2024 | 94.00 | 94.00 | 92.50 | 92.50 | 90.27 | 429 |
| 14 mar 2024 | 92.00 | 95.50 | 92.00 | 93.50 | 91.25 | 842 |
| 13 mar 2024 | 93.00 | 96.50 | 92.00 | 92.00 | 89.78 | 1,974 |
| 12 mar 2024 | 92.50 | 93.50 | 89.50 | 91.50 | 89.29 | 973 |
| 11 mar 2024 | 92.50 | 94.50 | 91.50 | 93.00 | 90.76 | 1,966 |
| 08 mar 2024 | 89.00 | 97.50 | 89.00 | 92.00 | 89.78 | 3,511 |
| 07 mar 2024 | 88.00 | 93.50 | 86.50 | 89.00 | 86.85 | 2,769 |
| 06 mar 2024 | 89.50 | 90.50 | 87.50 | 88.00 | 85.88 | 1,984 |
| 05 mar 2024 | 87.00 | 94.00 | 87.00 | 89.00 | 86.85 | 5,673 |
| 04 mar 2024 | 87.50 | 87.50 | 86.00 | 87.00 | 84.90 | 3,301 |
| 01 mar 2024 | 86.00 | 86.00 | 84.50 | 85.50 | 83.44 | 8,127 |
| 29 feb 2024 | 86.00 | 86.00 | 83.50 | 86.00 | 83.93 | 4,667 |
| 28 feb 2024 | 86.50 | 86.50 | 83.50 | 84.00 | 81.97 | 3,284 |
| 27 feb 2024 | 86.50 | 86.50 | 83.00 | 86.50 | 84.41 | 8,512 |
| 26 feb 2024 | 89.00 | 90.00 | 84.50 | 86.50 | 84.41 | 5,260 |
| 23 feb 2024 | 85.00 | 89.00 | 81.50 | 88.00 | 85.88 | 14,487 |
| 22 feb 2024 | 78.50 | 82.50 | 78.50 | 81.00 | 79.05 | 2,127 |
| 21 feb 2024 | 83.50 | 83.50 | 76.00 | 78.50 | 76.61 | 4,910 |
| 20 feb 2024 | 85.00 | 86.00 | 82.00 | 83.50 | 81.49 | 2,560 |
| 19 feb 2024 | 86.00 | 89.00 | 84.50 | 85.00 | 82.95 | 5,797 |
| 16 feb 2024 | 84.00 | 90.50 | 84.00 | 85.00 | 82.95 | 5,372 |
| 15 feb 2024 | 84.00 | 88.00 | 83.00 | 84.00 | 81.97 | 11,014 |
| 14 feb 2024 | 81.00 | 88.00 | 81.00 | 83.00 | 81.00 | 9,693 |
| 13 feb 2024 | 77.00 | 82.50 | 77.00 | 79.50 | 77.58 | 12,990 |
| 12 feb 2024 | 77.50 | 77.50 | 73.00 | 75.00 | 73.19 | 2,329 |
| 09 feb 2024 | 75.50 | 78.00 | 74.50 | 76.00 | 74.17 | 242 |
| 08 feb 2024 | 73.50 | 75.00 | 73.50 | 75.00 | 73.19 | 664 |
| 07 feb 2024 | 75.50 | 75.50 | 73.50 | 73.50 | 71.73 | 1,018 |
| 06 feb 2024 | 75.00 | 77.00 | 74.00 | 75.00 | 73.19 | 1,626 |
| 05 feb 2024 | 72.00 | 75.50 | 72.00 | 73.50 | 71.73 | 1,717 |
| 02 feb 2024 | 73.50 | 73.50 | 72.50 | 72.50 | 70.75 | 796 |
| 01 feb 2024 | 76.00 | 76.00 | 73.50 | 73.50 | 71.73 | 373 |
| 31 ene 2024 | 74.00 | 76.00 | 72.50 | 76.00 | 74.17 | 1,107 |
| 30 ene 2024 | 74.50 | 74.50 | 72.00 | 74.00 | 72.22 | 1,168 |
| 29 ene 2024 | 74.50 | 75.50 | 71.50 | 74.50 | 72.70 | 1,891 |
| 26 ene 2024 | 72.50 | 74.50 | 71.50 | 74.50 | 72.70 | 1,258 |
| 25 ene 2024 | 73.00 | 73.00 | 69.50 | 71.50 | 69.78 | 30,900 |
| 24 ene 2024 | 74.00 | 74.00 | 73.00 | 74.00 | 72.22 | 275 |
| 23 ene 2024 | 73.50 | 74.00 | 73.00 | 74.00 | 72.22 | 427 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.