Optima bank SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	7.190	7.190	7.140	7.160	2.187	65,928
2023-11-17	7.150	7.190	7.131	7.190	2.196	48,075
2023-11-16	7.144	7.160	7.060	7.150	2.184	301,275
2023-11-15	7.070	7.190	7.050	7.144	2.182	307,338
2023-11-14	7.099	7.100	7.030	7.099	2.169	288,336
2023-11-13	7.050	7.099	7.050	7.087	2.165	43,950
2023-11-10	7.002	7.100	7.002	7.080	2.163	70,050
2023-11-09	7.050	7.090	7.001	7.090	2.166	120,981
2023-11-08	7.050	7.099	7.000	7.030	2.148	325,650
2023-11-07	7.100	7.100	7.030	7.094	2.167	94,080
2023-11-06	7.100	7.120	7.050	7.070	2.160	32,850
2023-11-03	7.190	7.190	7.030	7.100	2.169	378,090
2023-11-02	7.029	7.180	7.029	7.180	2.193	345,663
2023-11-01	7.100	7.100	7.029	7.098	2.168	61,038
2023-10-31	7.030	7.100	7.001	7.100	2.169	239,364
2023-10-30	7.088	7.088	7.000	7.029	2.147	163,752
2023-10-27	7.087	7.087	7.022	7.056	2.156	61,938
2023-10-26	7.080	7.090	7.002	7.050	2.154	264,792
2023-10-25	7.090	7.100	7.021	7.078	2.162	178,254
2023-10-24	7.100	7.100	7.042	7.090	2.166	317,019
2023-10-23	7.095	7.110	7.080	7.100	2.169	158,499
2023-10-20	7.080	7.100	7.080	7.100	2.169	225,021
2023-10-19	7.050	7.099	7.010	7.095	2.167	135,807
2023-10-18	7.050	7.099	7.019	7.050	2.154	94,386
2023-10-17	7.050	7.100	7.000	7.000	2.138	523,563
2023-10-16	7.010	7.110	7.010	7.100	2.169	256,512
2023-10-13	7.170	7.170	7.000	7.001	2.139	409,635
2023-10-12	7.167	7.197	7.065	7.165	2.189	790,065
2023-10-11	7.050	7.170	7.050	7.167	2.189	635,247
2023-10-10	7.160	7.169	7.090	7.167	2.189	1,031,541
2023-10-09	7.100	7.170	7.000	7.169	2.190	1,161,048
2023-10-06	7.200	7.200	7.150	7.200	2.200	986,727
2023-10-05	7.200	7.200	7.120	7.200	2.200	645,780
2023-10-04	6.900	7.202	6.880	7.200	2.200	7,555,908

← NewerPage 13 of 13 · 754 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.