Opera Limited - American Depositary Shares (OPRA)

Historical Prices For Opera Limited - American Depositary Shares (OPRA)

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/05/2025	13.40	13.96	13.40	13.81	749,830	13.81
12/04/2025	13.79	13.82	13.38	13.40	887,354	13.40
12/03/2025	13.52	13.88	13.31	13.79	525,585	13.79
12/02/2025	13.29	13.66	13.25	13.51	709,463	13.51
12/01/2025	13.63	13.66	13.19	13.21	750,072	13.21
11/28/2025	13.47	13.65	13.42	13.62	457,018	13.62
11/26/2025	13.54	13.60	13.35	13.37	418,285	13.37
11/25/2025	13.46	13.57	13.26	13.46	487,906	13.46
11/24/2025	13.05	13.50	12.97	13.45	669,839	13.45
11/21/2025	13.04	13.08	12.62	12.97	955,530	12.97
11/20/2025	13.16	13.26	12.77	13.09	1,428,333	13.09
11/19/2025	13.15	13.23	12.80	12.89	666,889	12.89
11/18/2025	13.07	13.30	12.78	13.11	637,146	13.11
11/17/2025	13.47	13.69	13.07	13.10	659,590	13.10
11/14/2025	13.30	13.85	13.18	13.46	685,933	13.46
11/13/2025	13.74	13.84	13.19	13.40	604,725	13.40
11/12/2025	13.67	13.84	13.49	13.74	489,152	13.74
11/11/2025	13.80	13.85	13.60	13.62	496,102	13.62
11/10/2025	14.31	14.31	13.86	13.96	586,180	13.96
11/07/2025	13.63	14.05	13.57	13.91	896,633	13.91
11/06/2025	14.80	14.90	13.62	13.73	1,133,737	13.73
11/05/2025	13.60	14.69	13.60	14.42	1,528,746	14.42
11/04/2025	14.15	14.26	13.60	13.61	1,219,477	13.61
11/03/2025	14.75	14.77	14.25	14.42	727,488	14.42
10/31/2025	14.71	14.84	14.43	14.74	802,144	14.74
10/30/2025	15.00	15.01	14.36	14.53	1,676,260	14.53
10/29/2025	15.77	15.87	14.61	14.99	2,137,131	14.99
10/28/2025	15.85	15.94	15.37	15.52	1,028,734	15.52
10/27/2025	15.85	15.98	15.68	15.85	553,129	15.85
10/24/2025	15.67	15.87	15.55	15.59	673,494	15.59
10/23/2025	15.36	15.70	15.31	15.42	570,076	15.42
10/22/2025	15.77	15.80	15.06	15.47	1,152,890	15.47
10/21/2025	16.10	16.38	15.61	15.80	2,214,309	15.80
10/20/2025	16.12	16.41	16.04	16.10	572,110	16.10
10/17/2025	16.11	16.32	15.89	16.11	481,315	16.11
10/16/2025	16.40	16.69	16.24	16.37	672,570	16.37
10/15/2025	16.74	16.80	16.12	16.38	642,265	16.38
10/14/2025	16.19	16.70	15.81	16.50	796,554	16.50
10/13/2025	16.41	16.52	16.14	16.42	823,895	16.42
10/10/2025	16.67	16.85	15.88	16.13	1,071,218	16.13
10/09/2025	17.00	17.05	16.51	16.93	811,189	16.93
10/08/2025	17.22	17.43	16.82	16.89	1,056,565	16.89
10/07/2025	17.88	17.88	16.71	17.21	1,858,323	17.21
10/06/2025	17.98	18.29	17.10	17.94	1,227,013	17.94
10/03/2025	18.52	18.60	17.70	17.90	979,518	17.90
10/02/2025	19.93	19.93	17.91	18.30	1,629,705	18.30
10/01/2025	20.62	20.77	19.52	19.68	839,879	19.68
9/30/2025	20.56	21.06	20.21	20.64	1,102,320	20.64
9/29/2025	19.00	20.82	18.98	20.46	1,313,480	20.46
9/26/2025	18.99	18.99	18.49	18.82	266,761	18.82
9/25/2025	18.86	18.98	18.39	18.79	516,540	18.79
9/24/2025	18.95	19.30	18.87	19.18	443,554	19.18
9/23/2025	19.29	19.36	18.72	18.82	287,297	18.82
9/22/2025	18.62	19.38	18.62	19.12	489,477	19.12
9/19/2025	19.57	19.66	18.75	18.81	639,833	18.81
9/18/2025	19.22	19.82	19.20	19.62	824,084	19.62
9/17/2025	19.68	19.73	19.15	19.41	485,846	19.41
9/16/2025	20.47	20.53	19.83	19.90	613,087	19.90
9/15/2025	19.67	20.61	19.65	20.28	865,331	20.28
9/12/2025	19.27	19.73	19.24	19.67	450,432	19.67
9/11/2025	19.60	19.61	19.05	19.39	708,009	19.39
9/10/2025	19.79	19.91	19.44	19.68	857,568	19.68
9/09/2025	19.37	19.68	19.10	19.59	1,114,237	19.59