Optima bank SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.240	10.460	10.070	10.200	10.200	586,948
2026-07-23	10.320	10.320	9.945	10.000	10.000	431,474
2026-07-22	10.170	10.480	10.160	10.320	10.320	302,248
2026-07-21	9.980	10.300	9.980	10.250	10.250	487,348
2026-07-20	10.090	10.310	9.955	10.080	10.080	156,231
2026-07-17	10.180	10.220	9.900	10.150	10.150	328,024
2026-07-16	10.250	10.350	10.110	10.250	10.250	300,001
2026-07-15	10.380	10.380	10.070	10.250	10.250	185,193
2026-07-14	10.150	10.260	9.980	10.200	10.200	295,792
2026-07-13	10.320	10.410	10.110	10.250	10.250	143,566
2026-07-10	10.280	10.400	10.140	10.350	10.350	399,688
2026-07-09	10.040	10.300	9.985	10.280	10.280	480,727
2026-07-08	10.070	10.370	9.940	10.040	10.040	187,573
2026-07-07	10.400	10.410	10.270	10.350	10.350	154,505
2026-07-06	10.410	10.410	10.110	10.310	10.310	168,123
2026-07-03	10.100	10.250	10.020	10.250	10.250	244,553
2026-07-02	9.945	10.200	9.935	10.100	10.100	209,848
2026-07-01	10.000	10.000	9.815	9.945	9.945	165,357
2026-06-30	9.990	10.050	9.875	10.000	10.000	231,659
2026-06-29	9.980	10.150	9.900	9.990	9.990	899,211
2026-06-26	10.030	10.140	9.980	9.980	9.980	407,977
2026-06-25	10.130	10.250	9.980	10.030	10.030	260,698
2026-06-24	10.340	10.340	10.120	10.150	10.150	237,435
2026-06-23	10.640	10.640	10.290	10.340	10.110	1,151,925
2026-06-22	10.350	10.640	10.330	10.640	10.403	329,063
2026-06-19	10.300	10.460	10.290	10.400	10.169	273,595
2026-06-18	10.450	10.450	10.300	10.360	10.130	100,543
2026-06-17	10.380	10.510	10.350	10.350	10.120	124,963
2026-06-16	10.500	10.550	10.440	10.530	10.296	305,467
2026-06-15	10.600	10.750	10.410	10.500	10.266	616,159
2026-06-12	10.390	10.600	10.380	10.500	10.266	540,404
2026-06-11	10.300	10.600	10.140	10.240	10.012	1,317,863
2026-06-10	10.190	10.190	9.980	10.040	9.817	83,109
2026-06-09	10.150	10.360	10.110	10.190	9.963	247,680
2026-06-08	10.000	10.470	10.000	10.160	9.934	238,709
2026-06-05	10.100	10.550	10.010	10.190	9.963	256,047
2026-06-04	10.500	10.500	10.160	10.180	9.954	88,576
2026-06-03	10.400	10.600	10.210	10.260	10.032	78,719
2026-06-02	10.850	10.850	10.350	10.520	10.286	139,919
2026-05-29	10.500	10.830	10.460	10.640	10.403	250,426
2026-05-28	10.600	10.800	10.480	10.510	10.276	151,972
2026-05-27	10.750	10.950	10.600	10.650	10.413	318,819
2026-05-26	10.520	10.800	10.520	10.750	10.511	117,857
2026-05-25	10.710	10.890	10.660	10.660	10.423	278,515
2026-05-22	10.260	10.560	10.260	10.410	10.178	205,438
2026-05-21	10.200	10.450	10.200	10.450	10.218	210,620
2026-05-20	10.400	10.420	10.090	10.290	10.061	297,704
2026-05-19	10.300	10.460	10.080	10.390	10.159	483,968
2026-05-18	9.940	10.350	9.940	10.190	9.963	357,003
2026-05-15	10.000	10.240	9.800	10.160	9.934	220,683
2026-05-14	9.785	10.070	9.785	10.000	9.778	183,929
2026-05-13	9.700	9.890	9.530	9.880	9.660	322,025
2026-05-12	9.500	9.850	9.380	9.685	9.470	417,574
2026-05-11	9.095	9.500	8.960	9.500	9.289	169,385
2026-05-08	9.140	9.225	8.970	9.095	8.893	334,412
2026-05-07	8.980	9.340	8.960	9.105	8.903	181,074
2026-05-06	8.925	9.450	8.800	8.800	8.604	239,472
2026-05-05	8.760	8.970	8.760	8.900	8.702	73,352
2026-05-04	8.860	9.060	8.650	8.900	8.702	116,972
2026-04-30	9.000	9.020	8.860	8.860	8.663	160,200

← NewerPage 2 of 5 · 246 trading daysOlder →

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.