Plan Optik AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 1.820 | 1.900 | 1.820 | 1.900 | 1.900 | 3,500 |
| 2022-07-22 | 1.740 | 1.780 | 1.740 | 1.780 | 1.780 | 248 |
| 2022-07-21 | 1.710 | 1.765 | 1.710 | 1.765 | 1.765 | 10 |
| 2022-07-20 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2022-07-19 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 0 |
| 2022-07-18 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 0 |
| 2022-07-15 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-07-14 | 1.705 | 1.770 | 1.705 | 1.770 | 1.770 | 6 |
| 2022-07-13 | 1.865 | 1.865 | 1.770 | 1.770 | 1.770 | 6,665 |
| 2022-07-12 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2022-07-11 | 1.985 | 1.985 | 1.925 | 1.925 | 1.925 | 2,024 |
| 2022-07-08 | 1.865 | 1.950 | 1.865 | 1.950 | 1.950 | 2,000 |
| 2022-07-07 | 1.900 | 1.950 | 1.900 | 1.950 | 1.950 | 1,000 |
| 2022-07-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2022-07-05 | 1.905 | 1.945 | 1.900 | 1.945 | 1.945 | 2,962 |
| 2022-07-04 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-07-01 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-06-30 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2022-06-29 | 1.855 | 1.925 | 1.855 | 1.925 | 1.925 | 3,100 |
| 2022-06-28 | 1.925 | 1.925 | 1.925 | 1.925 | 1.925 | 0 |
| 2022-06-27 | 2.000 | 2.000 | 1.925 | 1.925 | 1.925 | 500 |
| 2022-06-24 | 1.920 | 1.925 | 1.920 | 1.925 | 1.925 | 2,000 |
| 2022-06-23 | 2.000 | 2.060 | 1.990 | 1.990 | 1.990 | 768 |
| 2022-06-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-06-21 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-06-20 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-06-17 | 1.930 | 2.010 | 1.930 | 2.010 | 2.010 | 2,962 |
| 2022-06-16 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 0 |
| 2022-06-15 | 1.930 | 1.930 | 1.895 | 1.895 | 1.895 | 1,747 |
| 2022-06-14 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 4,071 |
| 2022-06-13 | 1.895 | 1.895 | 1.875 | 1.875 | 1.875 | 6,211 |
| 2022-06-10 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 0 |
| 2022-06-09 | 1.935 | 1.935 | 1.920 | 1.920 | 1.920 | 1,763 |
| 2022-06-08 | 2.080 | 2.080 | 1.855 | 1.895 | 1.895 | 24,815 |
| 2022-06-07 | 2.130 | 2.130 | 2.100 | 2.100 | 2.100 | 1,150 |
| 2022-06-06 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-06-03 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-06-02 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-06-01 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 2,000 |
| 2022-05-31 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-05-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-27 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-26 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-20 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2022-05-19 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2022-05-18 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2022-05-17 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 0 |
| 2022-05-16 | 1.965 | 2.030 | 1.965 | 2.030 | 2.030 | 760 |
| 2022-05-13 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2022-05-11 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-05-10 | 2.100 | 2.110 | 2.100 | 2.110 | 2.110 | 2,000 |
| 2022-05-09 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-05-06 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2022-05-05 | 2.190 | 2.190 | 2.160 | 2.160 | 2.160 | 4,668 |
| 2022-05-04 | 2.170 | 2.170 | 2.170 | 2.170 | 2.170 | 0 |
| 2022-05-03 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 0 |
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.