Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-22 | 7.900 | 7.950 | 7.900 | 7.950 | 7.908 | 1,044 |
| 2025-05-21 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-20 | 7.850 | 7.950 | 7.850 | 7.950 | 7.908 | 26 |
| 2025-05-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-16 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-13 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-12 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-09 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-08 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-07 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-06 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-05 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-05-02 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-29 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-28 | 7.800 | 7.950 | 7.800 | 7.950 | 7.908 | 100 |
| 2025-04-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-24 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-23 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-22 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-17 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-16 | 7.850 | 7.950 | 7.850 | 7.950 | 7.908 | 100 |
| 2025-04-15 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2025-04-14 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 200 |
| 2025-04-11 | 7.750 | 7.750 | 7.600 | 7.750 | 7.709 | 766 |
| 2025-04-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-09 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-08 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-07 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-04 | 7.400 | 7.750 | 7.400 | 7.750 | 7.709 | 160 |
| 2025-04-03 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-02 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-04-01 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 10 |
| 2025-03-31 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 200 |
| 2025-03-28 | 7.600 | 7.600 | 7.600 | 7.600 | 7.560 | 200 |
| 2025-03-27 | 7.450 | 7.450 | 7.450 | 7.450 | 7.410 | 260 |
| 2025-03-26 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 0 |
| 2025-03-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 600 |
| 2025-03-24 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-03-21 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-03-20 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-03-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 0 |
| 2025-03-18 | 7.750 | 7.750 | 7.750 | 7.750 | 7.709 | 200 |
| 2025-03-17 | 7.600 | 7.600 | 7.600 | 7.600 | 7.560 | 584 |
| 2025-03-14 | 7.750 | 7.750 | 7.600 | 7.600 | 7.560 | 20 |
| 2025-03-13 | 7.650 | 7.650 | 7.600 | 7.600 | 7.560 | 1,196 |
| 2025-03-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2025-03-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2025-03-10 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2025-03-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 200 |
| 2025-03-06 | 7.700 | 7.700 | 7.700 | 7.700 | 7.659 | 200 |
| 2025-03-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 600 |
| 2025-03-04 | 7.900 | 7.900 | 7.700 | 7.700 | 7.659 | 10 |
| 2025-03-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.659 | 574 |
| 2025-02-28 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 1,081 |
| 2025-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 8.057 | 0 |
| 2025-02-26 | 8.100 | 8.100 | 8.100 | 8.100 | 8.057 | 200 |
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.