Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2024-03-11 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,649 |
| 2024-03-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-03-07 | 3.120 | 3.120 | 3.020 | 3.120 | 3.120 | 3,000 |
| 2024-03-06 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-03-05 | 3.040 | 3.060 | 3.040 | 3.060 | 3.060 | 45 |
| 2024-03-04 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 0 |
| 2024-03-01 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 840 |
| 2024-02-29 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-02-28 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-02-27 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-26 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-02-23 | 3.100 | 3.120 | 3.000 | 3.060 | 3.060 | 7,871 |
| 2024-02-22 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 0 |
| 2024-02-21 | 2.940 | 2.980 | 2.920 | 2.980 | 2.980 | 2,400 |
| 2024-02-20 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 400 |
| 2024-02-19 | 2.900 | 3.080 | 2.900 | 3.000 | 3.000 | 4,735 |
| 2024-02-16 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,137 |
| 2024-02-15 | 2.760 | 2.860 | 2.760 | 2.860 | 2.860 | 60 |
| 2024-02-14 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 0 |
| 2024-02-13 | 2.780 | 2.840 | 2.780 | 2.840 | 2.840 | 2,033 |
| 2024-02-12 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2024-02-09 | 2.840 | 2.880 | 2.840 | 2.880 | 2.880 | 2,000 |
| 2024-02-08 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-02-07 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 1,000 |
| 2024-02-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2024-02-05 | 2.940 | 2.940 | 2.800 | 2.860 | 2.860 | 4,063 |
| 2024-02-02 | 2.940 | 2.960 | 2.940 | 2.960 | 2.960 | 1,269 |
| 2024-02-01 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 0 |
| 2024-01-31 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 130 |
| 2024-01-30 | 3.020 | 3.020 | 3.020 | 3.020 | 3.020 | 1,624 |
| 2024-01-29 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 0 |
| 2024-01-26 | 3.040 | 3.080 | 3.020 | 3.080 | 3.080 | 4,593 |
| 2024-01-25 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 1 |
| 2024-01-24 | 3.040 | 3.100 | 3.040 | 3.100 | 3.100 | 1,500 |
| 2024-01-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.940 | 1,775 |
| 2024-01-22 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 4,783 |
| 2024-01-19 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 6,204 |
| 2024-01-18 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-01-17 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-01-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 0 |
| 2024-01-15 | 2.920 | 2.920 | 2.840 | 2.880 | 2.880 | 2,300 |
| 2024-01-12 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 2,223 |
| 2024-01-11 | 2.980 | 2.980 | 2.840 | 2.900 | 2.900 | 652 |
| 2024-01-10 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 2,963 |
| 2024-01-09 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-01-08 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2024-01-05 | 3.020 | 3.100 | 3.000 | 3.100 | 3.100 | 9,049 |
| 2024-01-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-01-03 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 223 |
| 2024-01-02 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 500 |
| 2023-12-29 | 3.140 | 3.140 | 3.080 | 3.080 | 3.080 | 4,664 |
| 2023-12-28 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 4,232 |
| 2023-12-27 | 3.140 | 3.240 | 3.140 | 3.240 | 3.240 | 3,154 |
| 2023-12-22 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2023-12-21 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 0 |
| 2023-12-20 | 3.080 | 3.100 | 3.060 | 3.080 | 3.080 | 4,000 |
| 2023-12-19 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-12-18 | 3.080 | 3.180 | 3.040 | 3.180 | 3.180 | 10,233 |
| 2023-12-15 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 26,835 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.