Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 12.000 | 12.320 | 12.000 | 12.260 | 3.876 | 100,317 |
| 2024-08-13 | 12.100 | 12.200 | 12.000 | 12.120 | 3.832 | 62,400 |
| 2024-08-12 | 12.060 | 12.100 | 11.820 | 11.980 | 3.788 | 59,727 |
| 2024-08-09 | 11.660 | 11.900 | 11.660 | 11.740 | 3.712 | 59,517 |
| 2024-08-08 | 11.680 | 11.740 | 11.400 | 11.660 | 3.687 | 87,999 |
| 2024-08-07 | 11.480 | 11.640 | 11.040 | 11.440 | 3.617 | 204,324 |
| 2024-08-06 | 11.160 | 11.480 | 10.600 | 11.080 | 3.503 | 149,346 |
| 2024-08-05 | 10.600 | 11.260 | 10.320 | 10.840 | 3.427 | 346,914 |
| 2024-08-02 | 12.040 | 12.040 | 11.660 | 11.740 | 3.712 | 163,320 |
| 2024-08-01 | 12.280 | 12.300 | 12.040 | 12.200 | 3.858 | 125,382 |
| 2024-07-31 | 12.240 | 12.300 | 12.120 | 12.240 | 3.870 | 307,947 |
| 2024-07-30 | 12.300 | 12.300 | 12.160 | 12.240 | 3.870 | 126,573 |
| 2024-07-29 | 12.480 | 12.500 | 12.100 | 12.160 | 3.845 | 71,532 |
| 2024-07-26 | 12.260 | 12.480 | 12.120 | 12.220 | 3.864 | 399,912 |
| 2024-07-25 | 12.320 | 12.320 | 12.020 | 12.200 | 3.858 | 87,702 |
| 2024-07-24 | 12.020 | 12.320 | 12.020 | 12.320 | 3.895 | 66,198 |
| 2024-07-23 | 12.100 | 12.320 | 12.040 | 12.200 | 3.858 | 116,367 |
| 2024-07-22 | 12.060 | 12.180 | 11.980 | 12.100 | 3.826 | 200,475 |
| 2024-07-19 | 12.200 | 12.200 | 11.840 | 11.960 | 3.782 | 55,596 |
| 2024-07-18 | 11.920 | 12.140 | 11.700 | 12.140 | 3.839 | 320,946 |
| 2024-07-17 | 11.780 | 11.960 | 11.580 | 11.780 | 3.725 | 200,748 |
| 2024-07-16 | 11.940 | 11.940 | 11.600 | 11.780 | 3.725 | 123,237 |
| 2024-07-15 | 12.020 | 12.040 | 11.720 | 11.900 | 3.763 | 115,437 |
| 2024-07-12 | 12.000 | 12.040 | 11.740 | 12.020 | 3.801 | 52,260 |
| 2024-07-11 | 12.180 | 12.180 | 11.960 | 11.960 | 3.782 | 223,083 |
| 2024-07-10 | 12.160 | 12.160 | 12.000 | 12.100 | 3.826 | 125,553 |
| 2024-07-09 | 11.860 | 12.200 | 11.840 | 12.000 | 3.794 | 349,227 |
| 2024-07-08 | 11.780 | 11.960 | 11.620 | 11.960 | 3.782 | 102,015 |
| 2024-07-05 | 11.860 | 11.860 | 11.620 | 11.780 | 3.725 | 108,783 |
| 2024-07-04 | 11.900 | 11.960 | 11.600 | 11.840 | 3.744 | 225,939 |
| 2024-07-03 | 12.080 | 12.080 | 11.740 | 11.840 | 3.744 | 160,443 |
| 2024-07-02 | 12.120 | 12.120 | 11.640 | 11.900 | 3.763 | 128,325 |
| 2024-07-01 | 12.000 | 12.180 | 11.940 | 12.040 | 3.807 | 249,447 |
| 2024-06-28 | 11.900 | 12.020 | 11.620 | 12.020 | 3.801 | 261,933 |
| 2024-06-27 | 12.700 | 12.700 | 11.760 | 12.000 | 3.794 | 512,586 |
| 2024-06-26 | 13.000 | 13.000 | 12.440 | 12.600 | 3.984 | 688,722 |
| 2024-06-25 | 12.580 | 13.200 | 12.580 | 13.000 | 4.110 | 835,878 |
| 2024-06-21 | 12.420 | 12.680 | 12.220 | 12.600 | 3.849 | 8,877,714 |
| 2024-06-20 | 12.100 | 12.760 | 12.080 | 12.420 | 3.794 | 651,105 |
| 2024-06-19 | 11.860 | 12.100 | 11.820 | 12.100 | 3.696 | 755,112 |
| 2024-06-18 | 11.960 | 12.020 | 11.660 | 11.860 | 3.623 | 484,794 |
| 2024-06-17 | 11.780 | 12.080 | 11.680 | 11.780 | 3.599 | 600,060 |
| 2024-06-14 | 12.060 | 12.060 | 11.780 | 11.780 | 3.599 | 268,719 |
| 2024-06-13 | 11.840 | 12.160 | 11.840 | 12.060 | 3.684 | 470,265 |
| 2024-06-12 | 11.920 | 12.060 | 11.880 | 11.960 | 3.654 | 503,163 |
| 2024-06-11 | 12.000 | 12.040 | 11.860 | 12.020 | 3.672 | 459,324 |
| 2024-06-10 | 11.820 | 12.120 | 11.700 | 11.880 | 3.629 | 343,140 |
| 2024-06-07 | 12.000 | 12.080 | 11.820 | 11.820 | 3.611 | 125,898 |
| 2024-06-06 | 12.080 | 12.100 | 11.960 | 12.020 | 3.672 | 341,289 |
| 2024-06-05 | 11.900 | 12.060 | 11.860 | 11.980 | 3.660 | 360,306 |
| 2024-06-04 | 12.000 | 12.000 | 11.740 | 11.860 | 3.623 | 67,218 |
| 2024-06-03 | 12.000 | 12.420 | 11.720 | 11.800 | 3.605 | 338,148 |
| 2024-05-31 | 11.740 | 12.020 | 11.740 | 11.980 | 3.660 | 6,157,023 |
| 2024-05-30 | 11.520 | 11.900 | 11.520 | 11.740 | 3.586 | 774,081 |
| 2024-05-29 | 11.680 | 11.800 | 11.540 | 11.580 | 3.538 | 505,944 |
| 2024-05-28 | 11.700 | 11.900 | 11.640 | 11.740 | 3.586 | 665,406 |
| 2024-05-27 | 11.640 | 11.780 | 11.640 | 11.700 | 3.574 | 984,969 |
| 2024-05-24 | 11.640 | 11.720 | 11.600 | 11.640 | 3.556 | 210,432 |
| 2024-05-23 | 11.720 | 11.720 | 11.600 | 11.640 | 3.556 | 437,502 |
| 2024-05-22 | 11.620 | 11.740 | 11.580 | 11.680 | 3.568 | 379,305 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.2300 EUR |
| 2025-06-23 | 0.5700 EUR |
| 2024-06-25 | 0.4400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.