UK markets close in 3 hours 50 minutes

Oscar Properties Holding AB (publ) (OP.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.2685+0.0150 (+5.92%)
As of 01:32PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.25350.32950.25350.26850.26852,589,981
30 Apr 20240.24150.29950.24150.25350.25352,881,763
29 Apr 20240.21800.33350.21800.24050.240511,470,111
26 Apr 20240.32000.36950.16100.21750.217510,693,615
25 Apr 20240.30950.45600.28000.42400.42406,725,069
24 Apr 20240.31600.33450.28200.30950.30951,043,700
23 Apr 20240.37000.37000.30050.31550.31553,037,893
22 Apr 20240.43050.43050.40000.41900.4190564,961
19 Apr 20240.44850.45950.41000.43050.4305374,684
18 Apr 20240.42950.46000.42450.44850.4485431,143
17 Apr 20240.43700.44000.42700.42850.4285195,088
16 Apr 20240.43750.44250.42050.43650.4365484,122
15 Apr 20240.46200.48900.40850.43750.43752,129,553
12 Apr 20240.45600.56800.44100.46350.46354,411,222
11 Apr 20240.44600.48950.42050.44050.44051,414,624
10 Apr 20240.50500.54800.42000.44500.44503,070,069
09 Apr 20240.57600.59700.50000.50400.50402,569,325
08 Apr 20240.62100.64600.47950.57500.57501,626,572
05 Apr 20240.67200.67200.58000.62100.62101,417,957
04 Apr 20240.67000.69900.64700.67400.6740558,976
03 Apr 20240.70100.70100.67000.67000.6700831,000
02 Apr 20240.71000.73700.64600.69900.6990745,309
28 Mar 20240.69000.71600.68800.70700.7070313,850
27 Mar 20240.71800.78800.68400.68800.68802,026,340
26 Mar 20240.67900.72900.66600.71500.71502,034,295
25 Mar 20240.74000.76000.65000.67800.67802,135,057
22 Mar 20240.79700.82900.71000.74000.74001,382,888
21 Mar 20240.81000.87400.78000.79700.79702,946,201
20 Mar 20240.83000.88600.77100.77400.77403,958,182
19 Mar 20240.86000.92400.76000.85500.85507,135,665
18 Mar 20240.67700.86000.67500.84700.84707,429,305
15 Mar 20240.85400.91800.64900.66000.66005,827,774
14 Mar 20241.16001.32200.80000.85000.850013,320,539
13 Mar 20241.06201.50000.91001.08001.080042,808,440
12 Mar 20240.61201.26800.61201.01201.012026,354,519
11 Mar 20240.43000.69500.36050.57800.578012,871,585
08 Mar 20240.32650.72000.32650.41950.41959,887,874
07 Mar 20240.33000.36000.30750.32650.3265467,649
06 Mar 20240.30000.36000.25000.33000.33002,599,293
05 Mar 20240.27000.29200.23400.29000.2900716,456
04 Mar 20240.28500.28500.26050.27000.2700560,623
01 Mar 20240.27900.29500.27000.28500.2850343,128
29 Feb 20240.29950.29950.26000.27900.2790704,328
28 Feb 20240.29000.30000.28050.29950.2995348,083
27 Feb 20240.27300.29000.26700.29000.2900367,579
26 Feb 20240.27100.28950.25500.27300.2730264,828
23 Feb 20240.26000.27500.23500.27100.2710595,041
22 Feb 20240.24350.26000.23150.26000.2600340,523
21 Feb 20240.22650.26000.22650.24350.2435791,215
20 Feb 20240.26950.26950.22000.22650.22651,425,574
19 Feb 20240.27000.27750.25050.27000.2700977,839
16 Feb 20240.26550.28950.25150.27950.2795218,744
15 Feb 20240.26650.29000.24100.26550.26551,074,428
14 Feb 20240.26500.27650.23000.26800.26801,129,062
13 Feb 20240.28950.28950.25800.27900.27902,634,439
12 Feb 20240.43000.43000.25100.28950.28959,837,550
09 Feb 20240.45200.45200.43000.43000.4300213,806
08 Feb 20240.43700.43900.38000.43450.4345533,380
07 Feb 20240.42450.43950.41050.42300.4230158,881
06 Feb 20240.42000.44000.41050.42450.4245196,616
05 Feb 20240.43000.43950.41050.41250.4125191,773
02 Feb 20240.42150.43950.41000.42700.4270230,977
01 Feb 20240.41000.45900.41000.42150.4215603,855
31 Jan 20240.40000.42050.39150.40450.4045198,321
30 Jan 20240.43150.43900.39000.40000.4000214,396
29 Jan 20240.43200.44000.40000.40550.4055310,278
26 Jan 20240.41500.44000.41500.43200.4320449,250
25 Jan 20240.39650.43000.38500.41350.4135615,181
24 Jan 20240.40900.40900.38350.39400.3940230,881
23 Jan 20240.40000.46050.38200.41250.4125737,589
22 Jan 20240.41650.41750.37550.40000.4000959,400
19 Jan 20240.41000.41850.36700.39400.3940509,010
18 Jan 20240.44000.45400.39100.41000.4100818,504
17 Jan 20240.40450.47950.38100.42150.42151,405,530
16 Jan 20240.43100.48900.36050.40700.40703,165,256
15 Jan 20240.35850.70000.35300.43100.43109,933,997
12 Jan 20240.36550.36550.34050.36400.3640256,590
11 Jan 20240.37000.38000.33000.36550.3655654,158
10 Jan 20240.36900.37800.35350.36800.3680496,100
09 Jan 20240.36000.37000.36000.36900.3690151,702
08 Jan 20240.35050.37800.35000.36000.3600668,360
05 Jan 20240.37250.37950.32000.35000.35002,805,774
04 Jan 20240.39000.41250.38200.41250.4125260,331
03 Jan 20240.37500.40000.36100.38950.3895473,430
02 Jan 20240.38600.39450.37000.37500.3750297,154
29 Dec 20230.40150.41750.37000.38600.38601,205,735
28 Dec 20230.42200.43650.39000.40150.4015803,889
27 Dec 20230.42000.43950.42000.42200.4220429,410
22 Dec 20230.45300.45300.42000.44900.4490337,093
21 Dec 20230.45000.49100.43000.45300.45301,187,460
20 Dec 20230.48400.48400.44350.47100.4710424,530
19 Dec 20230.48400.51900.45050.48400.4840560,148
18 Dec 20230.52400.58600.43250.48700.48703,920,696
15 Dec 20230.44000.63000.44000.51100.511011,193,771
14 Dec 20230.30050.66200.30050.43950.43958,464,163
13 Dec 20230.32400.32400.30600.31300.3130149,525
12 Dec 20230.34000.34000.30550.32450.3245414,796
11 Dec 20230.35900.35900.30000.32750.32751,483,111
08 Dec 20230.35200.38450.34900.35900.3590527,190
07 Dec 20230.36000.36450.35100.35200.3520131,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...