Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-03 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-02-02 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-01-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 280 |
| 2026-01-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 280 |
| 2026-01-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 280 |
| 2026-01-27 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,145 |
| 2026-01-26 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,145 |
| 2026-01-23 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,145 |
| 2026-01-22 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,145 |
| 2026-01-21 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 2,145 |
| 2026-01-20 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-01-19 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-01-16 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 300 |
| 2026-01-15 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 200 |
| 2026-01-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 200 |
| 2026-01-13 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 200 |
| 2026-01-12 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2026-01-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 200 |
| 2026-01-08 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 300 |
| 2026-01-07 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 574 |
| 2026-01-06 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 200 |
| 2026-01-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 220 |
| 2026-01-02 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 736 |
| 2025-12-31 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 200 |
| 2025-12-30 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 373 |
| 2025-12-29 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 90 |
| 2025-12-24 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 20 |
| 2025-12-23 | 6.450 | 6.450 | 6.400 | 6.400 | 6.400 | 20 |
| 2025-12-22 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 784 |
| 2025-12-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 500 |
| 2025-12-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 770 |
| 2025-12-17 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 770 |
| 2025-12-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,351 |
| 2025-12-15 | 6.300 | 6.300 | 6.150 | 6.150 | 6.150 | 90 |
| 2025-12-12 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 400 |
| 2025-12-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 380 |
| 2025-12-10 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 823 |
| 2025-12-09 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 823 |
| 2025-12-08 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 823 |
| 2025-12-05 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2025-12-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2025-12-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2025-12-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 200 |
| 2025-12-01 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 153 |
| 2025-11-28 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 153 |
| 2025-11-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 574 |
| 2025-11-26 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 305 |
| 2025-11-25 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 305 |
| 2025-11-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2025-11-21 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2025-11-20 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 500 |
| 2025-11-19 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 758 |
| 2025-11-18 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 758 |
| 2025-11-17 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 758 |
| 2025-11-14 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 512 |
| 2025-11-13 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 225 |
| 2025-11-12 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 225 |
| 2025-11-11 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 225 |
| 2025-11-10 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 225 |
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.