Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 9.000 | 9.020 | 8.860 | 8.860 | 8.663 | 160,200 |
| 2026-04-29 | 9.000 | 9.185 | 8.960 | 9.060 | 8.859 | 103,816 |
| 2026-04-28 | 9.105 | 9.320 | 8.970 | 9.000 | 8.800 | 249,711 |
| 2026-04-27 | 9.340 | 9.430 | 9.080 | 9.100 | 8.898 | 81,945 |
| 2026-04-24 | 9.070 | 9.105 | 8.940 | 9.080 | 8.878 | 108,423 |
| 2026-04-23 | 9.080 | 9.150 | 8.945 | 9.120 | 8.917 | 193,858 |
| 2026-04-22 | 9.155 | 9.170 | 9.020 | 9.080 | 8.878 | 179,812 |
| 2026-04-21 | 9.180 | 9.475 | 9.105 | 9.210 | 9.005 | 79,842 |
| 2026-04-20 | 9.400 | 9.495 | 9.150 | 9.270 | 9.064 | 135,460 |
| 2026-04-17 | 9.220 | 9.630 | 9.080 | 9.630 | 9.416 | 311,906 |
| 2026-04-16 | 9.100 | 9.230 | 9.060 | 9.180 | 8.976 | 153,027 |
| 2026-04-15 | 9.280 | 9.300 | 9.005 | 9.085 | 8.883 | 99,134 |
| 2026-04-14 | 9.340 | 9.340 | 8.870 | 9.185 | 8.981 | 430,081 |
| 2026-04-09 | 9.300 | 9.300 | 8.895 | 8.900 | 8.702 | 444,881 |
| 2026-04-08 | 9.000 | 9.400 | 9.000 | 9.300 | 9.093 | 576,891 |
| 2026-04-07 | 8.475 | 8.555 | 8.350 | 8.400 | 8.213 | 325,470 |
| 2026-04-02 | 8.690 | 8.690 | 8.310 | 8.400 | 8.213 | 181,931 |
| 2026-04-01 | 8.880 | 8.880 | 8.660 | 8.690 | 8.497 | 241,358 |
| 2026-03-31 | 8.480 | 8.550 | 8.390 | 8.500 | 8.311 | 433,080 |
| 2026-03-30 | 8.160 | 8.550 | 8.160 | 8.320 | 8.135 | 262,012 |
| 2026-03-27 | 8.500 | 8.500 | 8.230 | 8.360 | 8.174 | 563,035 |
| 2026-03-26 | 8.460 | 8.610 | 8.420 | 8.460 | 8.272 | 171,958 |
| 2026-03-24 | 8.500 | 8.630 | 8.410 | 8.610 | 8.419 | 135,582 |
| 2026-03-23 | 8.180 | 8.720 | 7.930 | 8.540 | 8.350 | 345,058 |
| 2026-03-20 | 8.400 | 8.580 | 8.240 | 8.240 | 8.057 | 501,631 |
| 2026-03-19 | 8.180 | 8.450 | 8.140 | 8.260 | 8.076 | 345,116 |
| 2026-03-18 | 8.800 | 8.930 | 8.460 | 8.480 | 8.291 | 379,062 |
| 2026-03-17 | 8.580 | 8.800 | 8.500 | 8.680 | 8.487 | 187,928 |
| 2026-03-16 | 8.820 | 8.950 | 8.390 | 8.580 | 8.389 | 712,936 |
| 2026-03-13 | 8.600 | 8.800 | 8.590 | 8.760 | 8.565 | 482,821 |
| 2026-03-12 | 9.010 | 9.260 | 8.800 | 8.800 | 8.604 | 385,882 |
| 2026-03-11 | 9.170 | 9.400 | 8.880 | 9.190 | 8.986 | 282,185 |
| 2026-03-10 | 8.600 | 9.130 | 8.500 | 8.960 | 8.761 | 361,762 |
| 2026-03-09 | 7.970 | 8.310 | 7.970 | 8.200 | 8.018 | 435,938 |
| 2026-03-06 | 9.150 | 9.260 | 8.540 | 8.540 | 8.350 | 430,817 |
| 2026-03-05 | 9.000 | 9.250 | 8.990 | 9.100 | 8.898 | 279,100 |
| 2026-03-04 | 8.540 | 9.100 | 8.540 | 8.970 | 8.771 | 288,538 |
| 2026-03-03 | 9.000 | 9.000 | 8.320 | 8.540 | 8.350 | 725,747 |
| 2026-03-02 | 9.310 | 9.370 | 9.040 | 9.190 | 8.986 | 475,581 |
| 2026-02-27 | 10.100 | 10.100 | 9.590 | 9.780 | 9.563 | 610,313 |
| 2026-02-26 | 9.870 | 10.060 | 9.870 | 10.060 | 9.836 | 561,850 |
| 2026-02-25 | 9.640 | 9.870 | 9.610 | 9.810 | 9.592 | 206,694 |
| 2026-02-24 | 9.660 | 9.740 | 9.440 | 9.600 | 9.387 | 532,357 |
| 2026-02-20 | 9.700 | 9.700 | 9.510 | 9.670 | 9.455 | 163,301 |
| 2026-02-19 | 9.760 | 9.790 | 9.620 | 9.700 | 9.484 | 185,325 |
| 2026-02-18 | 9.240 | 9.750 | 9.240 | 9.750 | 9.533 | 231,479 |
| 2026-02-17 | 9.300 | 9.480 | 9.210 | 9.240 | 9.035 | 238,685 |
| 2026-02-16 | 9.460 | 9.520 | 9.250 | 9.300 | 9.093 | 96,559 |
| 2026-02-13 | 9.700 | 9.750 | 9.360 | 9.460 | 9.250 | 288,187 |
| 2026-02-12 | 9.590 | 9.790 | 9.590 | 9.790 | 9.572 | 187,984 |
| 2026-02-11 | 9.680 | 9.730 | 9.500 | 9.570 | 9.357 | 423,494 |
| 2026-02-10 | 9.500 | 9.720 | 9.500 | 9.620 | 9.406 | 207,839 |
| 2026-02-09 | 9.670 | 9.860 | 9.570 | 9.740 | 9.523 | 477,460 |
| 2026-02-06 | 9.400 | 9.660 | 9.340 | 9.660 | 9.445 | 357,310 |
| 2026-02-05 | 9.500 | 9.600 | 9.330 | 9.550 | 9.338 | 616,779 |
| 2026-02-04 | 9.050 | 9.530 | 9.050 | 9.530 | 9.318 | 815,057 |
| 2026-02-03 | 8.900 | 9.040 | 8.870 | 9.020 | 8.819 | 501,554 |
| 2026-02-02 | 8.510 | 8.850 | 8.430 | 8.850 | 8.653 | 315,318 |
| 2026-01-30 | 8.580 | 8.690 | 8.490 | 8.660 | 8.467 | 496,374 |
| 2026-01-29 | 8.400 | 8.810 | 8.400 | 8.670 | 8.477 | 736,491 |
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.