Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 11.400 | 11.760 | 11.400 | 11.680 | 3.568 | 1,024,527 |
| 2024-05-20 | 11.620 | 11.700 | 11.300 | 11.400 | 3.483 | 529,290 |
| 2024-05-17 | 11.600 | 11.820 | 11.580 | 11.680 | 3.568 | 371,928 |
| 2024-05-16 | 11.660 | 11.740 | 11.440 | 11.600 | 3.544 | 447,072 |
| 2024-05-15 | 11.520 | 11.700 | 11.440 | 11.640 | 3.556 | 1,219,053 |
| 2024-05-14 | 11.560 | 11.560 | 11.300 | 11.500 | 3.513 | 676,101 |
| 2024-05-13 | 11.400 | 11.760 | 11.340 | 11.500 | 3.513 | 435,213 |
| 2024-05-10 | 11.100 | 11.320 | 11.100 | 11.320 | 3.458 | 553,638 |
| 2024-05-09 | 11.020 | 11.200 | 10.940 | 11.200 | 3.421 | 352,875 |
| 2024-05-08 | 10.880 | 11.020 | 10.820 | 11.020 | 3.366 | 250,947 |
| 2024-05-02 | 10.540 | 10.860 | 10.540 | 10.800 | 3.299 | 343,101 |
| 2024-04-30 | 10.540 | 10.660 | 10.540 | 10.640 | 3.250 | 252,411 |
| 2024-04-29 | 10.540 | 10.680 | 10.440 | 10.640 | 3.250 | 229,581 |
| 2024-04-26 | 10.200 | 10.680 | 10.200 | 10.680 | 3.263 | 261,054 |
| 2024-04-25 | 10.700 | 10.700 | 10.280 | 10.280 | 3.140 | 780,009 |
| 2024-04-24 | 10.300 | 10.760 | 10.280 | 10.660 | 3.256 | 1,079,970 |
| 2024-04-23 | 10.360 | 10.680 | 10.180 | 10.280 | 3.140 | 491,406 |
| 2024-04-22 | 9.980 | 10.360 | 9.980 | 10.360 | 3.165 | 331,302 |
| 2024-04-19 | 9.950 | 9.980 | 9.870 | 9.970 | 3.046 | 205,080 |
| 2024-04-18 | 9.950 | 10.000 | 9.900 | 10.000 | 3.055 | 600,855 |
| 2024-04-17 | 9.720 | 9.980 | 9.720 | 9.980 | 3.049 | 431,481 |
| 2024-04-16 | 9.700 | 9.820 | 9.540 | 9.800 | 2.994 | 462,291 |
| 2024-04-15 | 9.560 | 9.830 | 9.560 | 9.810 | 2.997 | 466,518 |
| 2024-04-12 | 9.730 | 9.790 | 9.660 | 9.790 | 2.991 | 302,880 |
| 2024-04-11 | 9.530 | 9.780 | 9.530 | 9.730 | 2.972 | 199,533 |
| 2024-04-10 | 9.630 | 9.790 | 9.450 | 9.680 | 2.957 | 432,078 |
| 2024-04-09 | 9.190 | 9.630 | 9.100 | 9.630 | 2.942 | 717,006 |
| 2024-04-08 | 8.730 | 9.270 | 8.700 | 9.200 | 2.810 | 471,216 |
| 2024-04-05 | 8.590 | 8.820 | 8.470 | 8.790 | 2.685 | 416,394 |
| 2024-04-04 | 8.500 | 8.590 | 8.420 | 8.590 | 2.624 | 317,421 |
| 2024-04-03 | 8.120 | 8.500 | 8.120 | 8.490 | 2.594 | 319,143 |
| 2024-04-02 | 8.100 | 8.490 | 8.100 | 8.200 | 2.505 | 264,699 |
| 2024-03-28 | 7.900 | 8.280 | 7.900 | 8.240 | 2.517 | 358,683 |
| 2024-03-27 | 7.940 | 7.980 | 7.900 | 7.900 | 2.413 | 201,048 |
| 2024-03-26 | 7.820 | 7.990 | 7.820 | 7.960 | 2.432 | 219,912 |
| 2024-03-22 | 7.780 | 7.820 | 7.760 | 7.820 | 2.389 | 203,034 |
| 2024-03-21 | 7.720 | 7.780 | 7.700 | 7.770 | 2.374 | 287,667 |
| 2024-03-20 | 7.740 | 7.740 | 7.650 | 7.720 | 2.358 | 183,042 |
| 2024-03-19 | 7.550 | 7.700 | 7.550 | 7.700 | 2.352 | 74,046 |
| 2024-03-15 | 7.660 | 7.740 | 7.480 | 7.480 | 2.285 | 259,743 |
| 2024-03-14 | 7.760 | 7.780 | 7.630 | 7.750 | 2.367 | 100,161 |
| 2024-03-13 | 7.790 | 7.820 | 7.750 | 7.790 | 2.380 | 106,716 |
| 2024-03-12 | 7.760 | 7.840 | 7.740 | 7.840 | 2.395 | 241,428 |
| 2024-03-11 | 7.760 | 7.840 | 7.750 | 7.770 | 2.374 | 120,588 |
| 2024-03-08 | 7.850 | 7.880 | 7.750 | 7.760 | 2.371 | 212,505 |
| 2024-03-07 | 7.900 | 7.900 | 7.810 | 7.850 | 2.398 | 125,301 |
| 2024-03-06 | 7.740 | 7.900 | 7.700 | 7.900 | 2.413 | 820,428 |
| 2024-03-05 | 7.700 | 7.800 | 7.660 | 7.710 | 2.355 | 361,941 |
| 2024-03-04 | 7.600 | 7.700 | 7.570 | 7.700 | 2.352 | 334,737 |
| 2024-03-01 | 7.560 | 7.600 | 7.520 | 7.600 | 2.322 | 400,827 |
| 2024-02-29 | 7.510 | 7.600 | 7.500 | 7.530 | 2.300 | 88,638 |
| 2024-02-28 | 7.590 | 7.600 | 7.520 | 7.560 | 2.309 | 64,290 |
| 2024-02-27 | 7.600 | 7.600 | 7.510 | 7.590 | 2.319 | 57,489 |
| 2024-02-26 | 7.540 | 7.600 | 7.490 | 7.600 | 2.322 | 78,936 |
| 2024-02-23 | 7.610 | 7.660 | 7.540 | 7.540 | 2.303 | 65,556 |
| 2024-02-22 | 7.620 | 7.680 | 7.550 | 7.620 | 2.328 | 72,390 |
| 2024-02-21 | 7.560 | 7.620 | 7.420 | 7.600 | 2.322 | 287,238 |
| 2024-02-20 | 7.690 | 7.700 | 7.560 | 7.640 | 2.334 | 306,306 |
| 2024-02-19 | 7.700 | 7.700 | 7.580 | 7.690 | 2.349 | 162,576 |
| 2024-02-16 | 7.630 | 7.710 | 7.550 | 7.700 | 2.352 | 193,233 |
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.