Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 510 |
| 2025-11-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 510 |
| 2025-11-05 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 21 |
| 2025-11-04 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 21 |
| 2025-11-03 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 21 |
| 2025-10-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 21 |
| 2025-10-30 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 21 |
| 2025-10-29 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 200 |
| 2025-10-28 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 331 |
| 2025-10-27 | 6.900 | 6.900 | 6.700 | 6.700 | 6.700 | 1,473 |
| 2025-10-24 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 575 |
| 2025-10-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 574 |
| 2025-10-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 574 |
| 2025-10-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 574 |
| 2025-10-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 574 |
| 2025-10-17 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-16 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-15 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2025-10-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 382 |
| 2025-10-10 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 382 |
| 2025-10-09 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 382 |
| 2025-10-08 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 382 |
| 2025-10-07 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 50 |
| 2025-10-06 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-10-03 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-10-02 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 0 |
| 2025-10-01 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 50 |
| 2025-09-30 | 7.500 | 7.500 | 7.450 | 7.450 | 7.450 | 50 |
| 2025-09-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2025-09-26 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 200 |
| 2025-09-25 | 7.200 | 7.400 | 7.200 | 7.400 | 7.400 | 820 |
| 2025-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,678 |
| 2025-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,678 |
| 2025-09-22 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 160 |
| 2025-09-19 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 462 |
| 2025-09-18 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-09-17 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-09-16 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-09-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2025-09-12 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,185 |
| 2025-09-11 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1,185 |
| 2025-09-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-08 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-09-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 195 |
| 2025-09-04 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 195 |
| 2025-09-03 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 195 |
| 2025-09-02 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 190 |
| 2025-09-01 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 190 |
| 2025-08-29 | 7.300 | 7.650 | 7.300 | 7.650 | 7.650 | 190 |
| 2025-08-28 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 190 |
| 2025-08-27 | 7.400 | 7.650 | 7.400 | 7.650 | 7.650 | 190 |
| 2025-08-26 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 192 |
| 2025-08-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 0 |
| 2025-08-22 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 10 |
| 2025-08-21 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 10 |
| 2025-08-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 200 |
| 2025-08-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 200 |
| 2025-08-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 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.