Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-04-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-04-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-04-27 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-04-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-04-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 507 |
| 2026-04-22 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 167 |
| 2026-04-21 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 167 |
| 2026-04-20 | 7.250 | 7.600 | 7.250 | 7.600 | 7.600 | 190 |
| 2026-04-17 | 7.500 | 7.600 | 7.500 | 7.600 | 7.600 | 170 |
| 2026-04-16 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 501 |
| 2026-04-15 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-14 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-13 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-10 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-08 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-07 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-04-02 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 20 |
| 2026-04-01 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-03-31 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-03-30 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 0 |
| 2026-03-27 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 200 |
| 2026-03-26 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 200 |
| 2026-03-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-03-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-03-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 210 |
| 2026-03-20 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2026-03-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2026-03-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2026-03-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 150 |
| 2026-03-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 210 |
| 2026-03-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 400 |
| 2026-03-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 250 |
| 2026-03-11 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 250 |
| 2026-03-10 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 149 |
| 2026-03-09 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 199 |
| 2026-03-06 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2026-03-05 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2026-03-04 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2026-03-03 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 200 |
| 2026-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 700 |
| 2026-02-27 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,405 |
| 2026-02-26 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,405 |
| 2026-02-25 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 2,405 |
| 2026-02-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,485 |
| 2026-02-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 281 |
| 2026-02-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 900 |
| 2026-02-19 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,115 |
| 2026-02-18 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,115 |
| 2026-02-17 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,115 |
| 2026-02-16 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,115 |
| 2026-02-13 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 2,115 |
| 2026-02-12 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2026-02-11 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2026-02-10 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2026-02-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 975 |
| 2026-02-06 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-02-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0402 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.