Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 4.740 | 4.860 | 4.300 | 4.860 | 4.860 | 43,375 |
| 2023-06-29 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 5,100 |
| 2023-06-28 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 910 |
| 2023-06-27 | 5.600 | 5.750 | 5.600 | 5.700 | 5.700 | 959 |
| 2023-06-26 | 5.500 | 5.650 | 5.350 | 5.650 | 5.650 | 1,988 |
| 2023-06-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 555 |
| 2023-06-22 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 4,582 |
| 2023-06-21 | 5.200 | 5.550 | 5.200 | 5.550 | 5.550 | 1,754 |
| 2023-06-20 | 5.400 | 5.450 | 5.300 | 5.300 | 5.300 | 2,956 |
| 2023-06-19 | 5.300 | 5.500 | 5.150 | 5.400 | 5.400 | 11,660 |
| 2023-06-16 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 5,960 |
| 2023-06-15 | 5.300 | 5.800 | 5.300 | 5.500 | 5.500 | 4,646 |
| 2023-06-14 | 5.800 | 7.000 | 4.820 | 5.200 | 5.200 | 19,954 |
| 2023-06-13 | 5.750 | 6.000 | 5.600 | 5.900 | 5.900 | 3,151 |
| 2023-06-12 | 5.300 | 5.650 | 5.300 | 5.600 | 5.600 | 7,111 |
| 2023-06-09 | 5.100 | 5.350 | 5.050 | 5.050 | 5.050 | 4,011 |
| 2023-06-08 | 4.900 | 5.000 | 4.900 | 4.920 | 4.920 | 2,212 |
| 2023-06-07 | 4.560 | 4.940 | 4.560 | 4.800 | 4.800 | 6,232 |
| 2023-06-06 | 4.580 | 4.580 | 4.500 | 4.500 | 4.500 | 1,130 |
| 2023-06-05 | 4.680 | 4.680 | 4.500 | 4.540 | 4.540 | 6,783 |
| 2023-06-02 | 4.460 | 4.640 | 4.460 | 4.500 | 4.500 | 7,845 |
| 2023-06-01 | 4.280 | 4.540 | 4.100 | 4.400 | 4.400 | 19,611 |
| 2023-05-31 | 4.260 | 4.320 | 4.100 | 4.200 | 4.200 | 5,580 |
| 2023-05-30 | 4.100 | 4.260 | 4.100 | 4.100 | 4.100 | 1,239 |
| 2023-05-29 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 4,772 |
| 2023-05-26 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 0 |
| 2023-05-25 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,000 |
| 2023-05-24 | 3.880 | 3.900 | 3.880 | 3.900 | 3.900 | 1,600 |
| 2023-05-23 | 3.900 | 3.920 | 3.900 | 3.920 | 3.920 | 300 |
| 2023-05-22 | 3.840 | 3.920 | 3.840 | 3.920 | 3.920 | 150 |
| 2023-05-19 | 3.740 | 3.920 | 3.740 | 3.920 | 3.920 | 4,555 |
| 2023-05-18 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 882 |
| 2023-05-17 | 3.740 | 3.800 | 3.740 | 3.800 | 3.800 | 1,050 |
| 2023-05-16 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 613 |
| 2023-05-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 260 |
| 2023-05-12 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2023-05-11 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 14 |
| 2023-05-10 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 1,473 |
| 2023-05-09 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 1,382 |
| 2023-05-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2023-05-05 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 2,833 |
| 2023-05-04 | 3.620 | 3.660 | 3.540 | 3.620 | 3.620 | 2,790 |
| 2023-05-03 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 4,286 |
| 2023-05-02 | 3.560 | 3.840 | 3.560 | 3.700 | 3.700 | 36,281 |
| 2023-04-28 | 3.240 | 3.560 | 3.240 | 3.560 | 3.560 | 38,561 |
| 2023-04-27 | 3.180 | 3.220 | 3.180 | 3.180 | 3.180 | 14,637 |
| 2023-04-26 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 820 |
| 2023-04-25 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 1,156 |
| 2023-04-24 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 1,349 |
| 2023-04-21 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2023-04-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2023-04-19 | 3.180 | 3.180 | 3.140 | 3.140 | 3.140 | 1,100 |
| 2023-04-18 | 3.120 | 3.240 | 3.120 | 3.240 | 3.240 | 692 |
| 2023-04-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-04-14 | 3.180 | 3.180 | 3.120 | 3.120 | 3.120 | 450 |
| 2023-04-13 | 3.080 | 3.120 | 2.920 | 3.120 | 3.120 | 11,286 |
| 2023-04-12 | 3.120 | 3.140 | 3.120 | 3.140 | 3.140 | 1,558 |
| 2023-04-11 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2023-04-06 | 3.260 | 3.260 | 3.220 | 3.220 | 3.220 | 530 |
| 2023-04-05 | 3.320 | 3.320 | 3.120 | 3.120 | 3.120 | 2,499 |
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.