Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.060 | 3.200 | 3.060 | 3.140 | 3.140 | 26,835 |
| 2023-12-14 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 2,100 |
| 2023-12-13 | 3.100 | 3.100 | 3.040 | 3.040 | 3.040 | 3,810 |
| 2023-12-12 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 2,603 |
| 2023-12-11 | 3.160 | 3.160 | 2.900 | 3.040 | 3.040 | 9,264 |
| 2023-12-08 | 3.980 | 3.980 | 2.940 | 3.120 | 3.120 | 21,809 |
| 2023-12-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-12-06 | 3.740 | 3.880 | 3.740 | 3.800 | 3.800 | 3,100 |
| 2023-12-05 | 3.700 | 3.780 | 3.680 | 3.680 | 3.680 | 572 |
| 2023-12-04 | 3.540 | 3.620 | 3.540 | 3.620 | 3.620 | 1,945 |
| 2023-12-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-11-30 | 3.380 | 3.380 | 3.360 | 3.360 | 3.360 | 3,478 |
| 2023-11-29 | 3.440 | 3.440 | 3.200 | 3.440 | 3.440 | 4,572 |
| 2023-11-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-27 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-24 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-23 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-17 | 3.460 | 3.500 | 3.400 | 3.500 | 3.500 | 2,600 |
| 2023-11-16 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2023-11-13 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 100 |
| 2023-11-10 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2023-11-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2023-11-08 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-11-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-11-06 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-11-03 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2023-11-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2023-11-01 | 3.520 | 3.520 | 3.420 | 3.420 | 3.420 | 500 |
| 2023-10-31 | 3.540 | 3.540 | 3.500 | 3.500 | 3.500 | 2 |
| 2023-10-30 | 3.340 | 3.500 | 3.340 | 3.460 | 3.460 | 3,579 |
| 2023-10-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2023-10-26 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 771 |
| 2023-10-25 | 3.300 | 3.360 | 3.200 | 3.360 | 3.360 | 2,820 |
| 2023-10-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2023-10-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-10-20 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 1,309 |
| 2023-10-19 | 3.600 | 3.620 | 3.520 | 3.620 | 3.620 | 1,136 |
| 2023-10-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-10-17 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-10-16 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2023-10-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-10-12 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 5,793 |
| 2023-10-11 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-10-10 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2023-10-09 | 3.900 | 3.900 | 3.760 | 3.760 | 3.760 | 100 |
| 2023-10-06 | 3.720 | 3.720 | 3.640 | 3.640 | 3.640 | 283 |
| 2023-10-05 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 1,883 |
| 2023-10-04 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 3,314 |
| 2023-10-03 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 1,000 |
| 2023-10-02 | 3.780 | 3.820 | 3.700 | 3.820 | 3.820 | 4,244 |
| 2023-09-29 | 4.000 | 4.000 | 3.860 | 3.900 | 3.900 | 7,711 |
| 2023-09-28 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 3,580 |
| 2023-09-27 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2023-09-26 | 4.100 | 4.140 | 4.100 | 4.120 | 4.120 | 2,720 |
| 2023-09-25 | 4.000 | 4.060 | 4.000 | 4.060 | 4.060 | 1,219 |
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.