Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 2,000 |
| 2025-02-24 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 0 |
| 2025-02-21 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 0 |
| 2025-02-20 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 0 |
| 2025-02-19 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 0 |
| 2025-02-18 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 0 |
| 2025-02-17 | 7.950 | 8.200 | 7.950 | 8.200 | 8.156 | 88 |
| 2025-02-14 | 8.200 | 8.200 | 8.200 | 8.200 | 8.156 | 200 |
| 2025-02-13 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 400 |
| 2025-02-12 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-10 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-07 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-05 | 7.950 | 7.950 | 7.800 | 7.800 | 7.758 | 60 |
| 2025-02-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2025-02-03 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 1,069 |
| 2025-01-31 | 8.400 | 8.400 | 8.000 | 8.000 | 7.957 | 1,431 |
| 2025-01-30 | 8.600 | 8.600 | 8.600 | 8.600 | 8.554 | 0 |
| 2025-01-29 | 8.600 | 8.600 | 8.600 | 8.600 | 8.554 | 0 |
| 2025-01-28 | 8.600 | 8.600 | 8.600 | 8.600 | 8.554 | 0 |
| 2025-01-27 | 8.600 | 8.600 | 8.600 | 8.600 | 8.554 | 0 |
| 2025-01-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.554 | 200 |
| 2025-01-23 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 100 |
| 2025-01-22 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 25 |
| 2025-01-21 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-20 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 28 |
| 2025-01-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-16 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-15 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-14 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-13 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-10 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-09 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 0 |
| 2025-01-08 | 8.500 | 8.500 | 8.500 | 8.500 | 8.455 | 200 |
| 2025-01-07 | 8.300 | 8.300 | 8.300 | 8.300 | 8.256 | 200 |
| 2025-01-06 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 2 |
| 2025-01-03 | 7.950 | 8.150 | 7.950 | 8.150 | 8.107 | 555 |
| 2025-01-02 | 8.200 | 8.200 | 8.150 | 8.150 | 8.107 | 2 |
| 2024-12-31 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 1,230 |
| 2024-12-30 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2024-12-27 | 8.000 | 8.000 | 7.800 | 7.800 | 7.758 | 530 |
| 2024-12-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 400 |
| 2024-12-23 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-12-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-12-19 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 590 |
| 2024-12-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-12-17 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 205 |
| 2024-12-16 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 800 |
| 2024-12-13 | 7.900 | 7.900 | 7.650 | 7.650 | 7.609 | 1,642 |
| 2024-12-12 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 14 |
| 2024-12-11 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 0 |
| 2024-12-10 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 1,000 |
| 2024-12-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 0 |
| 2024-12-06 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 0 |
| 2024-12-05 | 7.650 | 7.650 | 7.650 | 7.650 | 7.609 | 200 |
| 2024-12-04 | 7.600 | 7.600 | 7.450 | 7.450 | 7.410 | 1,476 |
| 2024-12-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-12-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 884 |
| 2024-11-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 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.