Opsy Holding AB (OPSYH)

OPSYH
🏛️ スウェーデン →
8.05
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 8.03 8.84 7.22 8.30 0.0M
2023-12-28 7.31 8.03 7.31 8.03 0.0M
2023-12-27 8.12 8.75 7.22 7.67 0.0M
2023-12-22 8.48 8.48 7.76 8.03 0.0M
2023-12-21 7.49 9.02 7.31 8.30 0.0M
2023-12-20 7.58 8.03 7.04 7.31 0.0M
2023-12-19 8.03 8.03 7.40 7.58 0.0M
2023-12-18 8.03 8.12 7.40 7.49 0.0M
2023-12-15 7.31 8.39 7.31 7.94 0.0M
2023-12-14 7.58 8.12 7.58 8.12 0.0M
2023-12-13 6.95 7.85 6.95 7.58 0.0M
2023-12-12 7.76 7.76 6.77 6.77 0.0M
2023-12-11 8.66 8.93 7.85 8.39 0.0M
2023-12-08 9.30 9.30 7.76 8.57 0.0M
2023-12-07 9.02 9.12 8.84 9.12 0.0M
2023-12-06 9.30 10.56 8.66 9.02 0.0M
2023-12-05 10.56 10.56 8.75 9.30 0.0M
2023-12-04 9.93 10.20 9.02 9.02 0.0M
2023-12-01 8.57 9.48 7.40 9.02 0.0M
2023-11-30 8.66 9.30 8.21 8.66 0.0M
2023-11-29 9.30 9.30 8.48 9.12 0.0M
2023-11-28 9.02 9.30 8.48 9.02 0.0M
2023-11-27 9.93 9.93 8.21 8.84 0.0M
2023-11-24 8.57 9.93 8.12 9.93 0.0M
2023-11-23 8.57 8.57 8.12 8.57 0.0M
2023-11-22 9.75 9.75 7.31 8.75 0.0M
2023-11-21 8.12 9.93 6.50 9.84 0.1M
2023-11-20 18.41 18.41 17.15 17.15 0.0M
2023-11-17 17.15 19.13 17.15 18.77 0.0M
2023-11-16 17.69 19.13 17.06 17.60 0.0M
2023-11-15 18.32 18.32 16.24 17.60 0.0M
2023-11-14 17.24 18.05 16.79 17.60 0.0M
2023-11-13 17.96 18.41 16.70 17.15 0.0M
2023-11-10 19.49 19.49 16.97 18.77 0.0M
2023-11-09 16.52 17.60 16.06 16.24 0.0M
2023-11-08 16.61 17.42 16.24 16.42 0.0M
2023-11-07 16.24 17.06 16.24 16.88 0.0M
2023-11-06 16.24 17.96 15.97 16.33 0.0M
2023-11-03 17.87 17.87 16.33 16.70 0.0M
2023-11-02 16.24 17.87 16.24 17.87 0.0M
2023-11-01 16.06 18.77 15.79 15.88 0.0M
2023-10-31 17.69 17.69 15.43 16.06 0.0M
2023-10-30 17.78 18.05 15.79 17.15 0.0M
2023-10-27 18.41 18.68 17.15 17.33 0.0M
2023-10-26 20.49 20.49 18.05 18.41 0.0M
2023-10-25 18.86 20.94 18.77 20.40 0.0M
2023-10-24 17.69 19.76 17.42 18.68 0.0M
2023-10-23 18.86 21.03 16.88 17.69 0.0M
2023-10-20 17.06 19.22 17.06 18.50 0.0M
2023-10-19 18.32 19.58 18.14 19.22 0.0M
2023-10-18 17.15 20.58 16.24 18.59 0.0M
2023-10-17 16.33 17.15 16.24 17.15 0.0M
2023-10-16 15.97 18.77 15.97 17.87 0.0M
2023-10-13 19.31 19.31 17.06 18.86 0.0M
2023-10-12 18.14 19.85 18.14 18.95 0.0M
2023-10-11 18.05 19.40 16.97 18.23 0.0M
2023-10-10 17.42 19.04 17.15 17.78 0.0M
2023-10-09 19.67 19.67 16.24 17.15 0.0M
2023-10-06 21.66 22.65 18.05 19.67 0.0M
2023-10-05 21.84 22.47 21.84 22.02 0.0M
2023-10-04 21.57 22.65 21.57 22.56 0.0M
2023-10-03 21.21 22.47 21.21 21.57 0.0M
2023-10-02 21.93 22.92 21.48 22.11 0.0M
2023-09-29 20.67 24.37 20.31 21.93 0.0M
2023-09-28 19.94 20.76 19.40 20.76 0.0M
2023-09-27 20.31 22.83 19.22 19.22 0.0M
2023-09-26 20.58 20.76 19.58 19.85 0.0M
2023-09-25 19.40 20.58 19.13 20.58 0.0M
2023-09-22 19.40 20.49 18.86 19.58 0.0M
2023-09-21 19.31 20.58 18.77 20.58 0.0M
2023-09-20 16.88 19.85 15.88 19.49 0.0M
2023-09-19 16.79 19.31 15.88 17.33 0.0M
2023-09-18 17.33 20.67 15.34 16.70 0.0M
2023-09-15 16.42 18.41 15.34 17.33 0.0M
2023-09-14 17.15 17.33 16.24 17.33 0.0M
2023-09-13 18.05 18.77 16.15 16.97 0.0M
2023-09-12 17.42 17.87 17.42 17.78 0.0M
2023-09-11 15.79 18.05 15.79 17.69 0.0M
2023-09-08 16.15 16.61 16.15 16.61 0.0M
2023-09-07 16.24 19.49 15.79 16.15 0.0M
2023-09-06 19.40 19.40 15.43 16.06 0.0M
2023-09-05 19.58 20.94 18.14 19.49 0.0M
2023-09-04 18.50 19.67 18.50 19.67 0.0M
2023-09-01 18.05 21.30 17.69 18.50 0.0M
2023-08-31 17.87 18.32 17.15 18.05 0.0M
2023-08-30 17.33 17.96 17.06 17.60 0.0M
2023-08-29 17.69 17.96 16.52 17.96 0.0M
2023-08-28 16.42 18.59 16.42 17.96 0.0M
2023-08-25 19.40 19.40 16.88 18.68 0.0M
2023-08-24 19.85 19.85 18.05 19.40 0.0M
2023-08-23 19.85 20.58 19.04 19.76 0.0M
2023-08-22 21.03 21.03 19.94 20.22 0.0M
2023-08-21 24.37 24.37 18.05 21.03 0.0M
2023-08-18 24.37 24.46 23.46 24.37 0.0M
2023-08-17 23.46 24.37 20.76 24.37 0.0M
2023-08-16 22.65 24.01 22.65 23.46 0.0M
2023-08-15 24.37 24.73 22.92 24.10 0.0M
2023-08-14 23.64 26.53 22.92 23.46 0.0M
2023-08-11 24.37 24.37 23.37 23.82 0.0M
2023-08-10 24.28 24.37 23.46 24.37 0.0M
2023-08-09 25.27 25.27 23.46 24.82 0.0M
2023-08-08 26.26 26.26 25.09 25.72 0.0M
2023-08-07 26.62 26.71 25.36 26.44 0.0M
2023-08-04 27.07 27.89 26.62 26.62 0.0M
2023-08-03 26.71 28.79 26.71 27.07 0.0M
2023-08-02 28.25 28.25 27.07 28.16 0.0M
2023-08-01 28.25 28.25 27.07 27.43 0.0M
2023-07-31 28.43 29.06 27.07 28.25 0.0M
2023-07-28 28.97 29.69 27.25 28.88 0.0M
2023-07-27 29.60 29.78 28.25 29.33 0.0M
2023-07-26 29.60 31.32 28.16 29.69 0.0M
2023-07-25 27.71 29.60 27.71 28.88 0.0M
2023-07-24 29.69 29.69 27.98 27.98 0.0M
2023-07-21 28.25 29.60 27.25 27.34 0.0M
2023-07-20 27.62 29.69 27.62 28.25 0.0M
2023-07-19 27.80 27.80 27.25 27.80 0.0M
2023-07-18 28.70 29.33 26.89 27.80 0.0M
2023-07-17 28.79 28.79 27.52 28.70 0.0M
2023-07-14 30.68 30.68 28.16 28.79 0.0M
2023-07-13 31.59 31.77 29.51 30.32 0.0M
2023-07-12 29.42 30.23 29.33 30.23 0.0M
2023-07-11 31.32 32.31 29.96 30.95 0.0M
2023-07-10 31.04 32.40 30.14 31.32 0.0M
2023-07-07 35.20 36.55 29.96 29.96 0.0M
2023-07-06 31.68 34.83 31.68 32.49 0.0M
2023-07-05 29.33 33.75 29.33 32.13 0.0M
2023-07-04 33.12 33.66 28.88 30.59 0.0M
2023-07-03 33.30 35.20 30.86 33.57 0.0M
2023-06-30 35.92 37.90 32.49 33.30 0.0M
2023-06-29 30.59 35.65 30.59 35.65 0.0M
2023-06-28 29.60 30.68 28.07 30.50 0.0M
2023-06-27 29.33 30.59 28.16 29.24 0.0M
2023-06-26 28.88 33.39 27.98 29.78 0.0M
2023-06-22 24.37 26.44 24.19 26.44 0.0M
2023-06-21 24.46 24.82 24.01 24.19 0.0M
2023-06-20 25.18 25.18 24.10 24.37 0.0M
2023-06-19 23.92 24.10 23.19 24.01 0.0M
2023-06-16 23.73 24.37 22.56 23.92 0.0M
2023-06-15 23.92 24.46 23.73 23.73 0.0M
2023-06-14 23.64 24.46 23.46 23.92 0.0M
2023-06-13 24.73 24.73 22.56 23.64 0.0M
2023-06-12 23.55 25.18 22.65 24.37 0.0M
2023-06-09 23.92 24.37 22.56 23.55 0.0M
2023-06-08 22.92 24.37 22.20 23.92 0.0M
2023-06-07 22.92 23.37 22.56 22.92 0.0M
2023-06-05 23.19 23.28 22.29 23.10 0.0M
2023-06-02 23.37 23.92 23.28 23.28 0.0M
2023-06-01 22.83 24.10 22.74 22.83 0.0M
2023-05-31 24.37 26.62 22.56 22.83 0.0M
2023-05-30 24.37 25.63 22.56 24.37 0.0M
2023-05-29 23.64 24.10 22.29 22.74 0.0M
2023-05-26 23.55 24.10 22.29 24.10 0.0M
2023-05-25 24.19 25.18 23.46 24.10 0.0M
2023-05-24 22.74 24.46 22.38 24.19 0.0M
2023-05-23 22.74 24.19 22.74 22.92 0.0M
2023-05-22 24.37 24.37 22.56 23.01 0.0M
2023-05-19 24.28 27.07 23.92 24.46 0.0M
2023-05-17 22.92 24.37 22.83 24.37 0.0M
2023-05-16 23.37 23.37 21.84 22.92 0.0M
2023-05-15 23.55 23.92 22.74 23.37 0.0M
2023-05-12 22.38 23.82 21.93 23.55 0.0M
2023-05-11 22.38 22.38 21.57 22.38 0.0M
2023-05-10 23.37 23.37 22.20 22.38 0.0M
2023-05-09 22.74 23.92 22.47 23.28 0.0M
2023-05-08 22.74 23.73 22.11 22.65 0.0M
2023-05-05 23.73 23.73 21.12 23.37 0.0M
2023-05-04 24.28 25.00 21.48 23.46 0.0M
2023-05-03 24.64 25.18 24.28 25.18 0.0M
2023-05-02 25.27 25.63 24.46 24.64 0.0M
2023-04-28 25.27 25.90 24.37 25.27 0.0M
2023-04-27 26.98 27.43 25.63 26.08 0.0M
2023-04-26 27.80 28.79 25.45 26.71 0.0M
2023-04-25 25.99 30.59 25.99 27.52 0.0M
2023-04-24 26.89 27.07 24.46 26.26 0.0M
2023-04-21 27.80 28.70 26.71 27.07 0.0M
2023-04-20 28.88 30.59 26.53 28.61 0.0M
2023-04-19 26.17 31.22 25.36 28.79 0.0M
2023-04-18 26.17 26.17 25.27 25.99 0.0M
2023-04-17 25.09 25.99 25.00 25.99 0.0M
2023-04-14 25.45 26.08 24.46 25.09 0.0M
2023-04-13 24.37 25.81 24.01 25.63 0.0M
2023-04-12 24.01 25.72 23.10 24.01 0.0M
2023-04-11 22.02 24.73 22.02 23.01 0.0M
2023-04-06 22.02 22.47 20.76 22.02 0.0M
2023-04-05 22.11 22.29 20.22 21.66 0.0M
2023-04-04 22.47 24.91 20.94 22.38 0.0M
2023-04-03 22.83 23.10 20.31 22.20 0.0M
2023-03-31 20.76 24.64 20.49 23.19 0.0M
2023-03-30 23.37 23.37 20.40 22.11 0.0M
2023-03-29 21.66 21.66 19.85 21.57 0.0M
2023-03-28 21.39 21.39 19.76 19.94 0.0M
2023-03-27 20.85 21.66 19.31 21.39 0.0M
2023-03-24 21.48 21.57 20.31 21.21 0.0M
2023-03-23 20.40 24.01 20.40 21.48 0.0M
2023-03-22 24.37 24.37 19.67 20.40 0.0M
2023-03-21 20.76 24.64 19.67 24.55 0.0M
2023-03-20 20.49 21.39 18.05 19.49 0.0M
2023-03-17 18.95 25.27 18.68 20.12 0.0M
2023-03-16 19.85 20.12 18.05 19.94 0.0M
2023-03-15 20.67 20.67 18.95 19.85 0.0M
2023-03-14 19.04 21.12 18.95 20.31 0.0M
2023-03-13 23.10 23.10 18.05 21.30 0.0M
2023-03-10 24.37 24.37 22.92 23.10 0.0M
2023-03-09 25.18 25.18 23.10 23.82 0.0M
2023-03-08 24.37 26.71 24.37 25.18 0.0M
2023-03-07 26.80 27.07 25.27 25.27 0.0M
2023-03-06 26.53 26.98 24.91 24.91 0.0M
2023-03-03 26.17 26.53 25.18 26.53 0.0M
2023-03-02 26.53 26.89 25.00 26.53 0.0M
2023-03-01 26.26 27.43 26.26 26.53 0.0M
2023-02-28 25.99 27.43 24.46 26.26 0.0M
2023-02-27 26.53 27.34 25.27 25.99 0.0M
2023-02-24 27.25 27.89 25.36 26.53 0.0M
2023-02-23 24.64 27.80 24.01 26.62 0.0M
2023-02-22 23.55 26.08 23.10 26.08 0.0M
2023-02-21 25.18 26.08 23.64 23.92 0.0M
2023-02-20 24.19 28.79 22.65 26.08 0.0M
2023-02-17 25.27 25.27 23.46 23.92 0.0M
2023-02-16 25.27 25.90 24.37 24.64 0.0M
2023-02-15 25.81 26.53 24.37 25.27 0.0M
2023-02-14 27.43 27.43 23.55 25.81 0.0M
2023-02-13 28.52 28.52 27.07 27.25 0.0M
2023-02-10 28.88 28.88 27.16 28.34 0.0M
2023-02-09 29.51 29.78 27.25 28.88 0.0M
2023-02-08 29.69 30.77 28.88 29.42 0.0M
2023-02-07 28.97 31.41 28.97 29.69 0.0M
2023-02-06 28.97 30.68 28.70 28.97 0.0M
2023-02-03 29.78 30.50 28.88 28.97 0.0M
2023-02-02 31.13 31.13 29.33 29.78 0.0M
2023-02-01 31.04 32.40 29.33 31.95 0.0M
2023-01-31 35.38 35.83 29.42 31.04 0.0M
2023-01-30 34.47 34.83 33.03 34.65 0.0M
2023-01-27 36.28 37.36 33.48 35.83 0.0M
2023-01-26 36.01 36.10 35.65 35.92 0.0M
2023-01-25 32.49 35.92 32.49 35.65 0.0M
2023-01-24 31.68 36.01 31.68 32.49 0.0M
2023-01-23 31.59 32.49 30.77 31.50 0.0M
2023-01-20 33.84 35.02 31.68 32.49 0.0M
2023-01-19 36.10 36.10 33.84 33.84 0.0M
2023-01-18 34.83 38.62 33.39 36.10 0.0M
2023-01-17 36.10 39.71 34.29 34.56 0.0M
2023-01-16 40.61 44.13 36.10 36.10 0.0M
2023-01-13 27.43 64.43 27.43 37.00 0.1M
2023-01-12 27.80 27.98 26.17 27.43 0.0M
2023-01-11 28.34 30.50 27.07 27.62 0.0M
2023-01-10 29.24 29.33 27.16 28.16 0.0M
2023-01-09 29.24 32.13 27.98 28.79 0.0M
2023-01-05 30.14 32.31 28.25 29.24 0.0M
2023-01-04 26.89 33.30 26.44 29.96 0.0M
2023-01-03 26.89 27.43 26.89 27.07 0.0M
2023-01-02 28.79 28.79 25.99 26.89 0.0M