Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 8.170 | 8.370 | 8.170 | 8.280 | 8.096 | 420,941 |
| 2026-01-26 | 8.300 | 8.310 | 8.120 | 8.180 | 7.998 | 175,152 |
| 2026-01-23 | 8.250 | 8.360 | 8.230 | 8.300 | 8.115 | 107,373 |
| 2026-01-22 | 8.250 | 8.430 | 8.200 | 8.220 | 8.037 | 243,790 |
| 2026-01-21 | 8.000 | 8.170 | 7.910 | 8.170 | 7.988 | 201,364 |
| 2026-01-20 | 8.390 | 8.390 | 7.930 | 8.000 | 7.822 | 345,236 |
| 2026-01-19 | 8.230 | 8.390 | 8.060 | 8.390 | 8.203 | 227,962 |
| 2026-01-16 | 8.490 | 8.490 | 8.290 | 8.360 | 8.174 | 293,706 |
| 2026-01-15 | 8.000 | 8.490 | 7.920 | 8.490 | 8.301 | 378,384 |
| 2026-01-14 | 7.880 | 8.000 | 7.880 | 8.000 | 7.822 | 181,655 |
| 2026-01-13 | 8.040 | 8.040 | 7.870 | 7.880 | 7.705 | 369,440 |
| 2026-01-12 | 8.000 | 8.020 | 7.900 | 7.990 | 7.812 | 164,652 |
| 2026-01-09 | 7.750 | 7.990 | 7.750 | 7.990 | 7.812 | 322,142 |
| 2026-01-08 | 7.650 | 7.840 | 7.640 | 7.750 | 7.578 | 408,474 |
| 2026-01-07 | 7.700 | 7.770 | 7.590 | 7.630 | 7.460 | 1,029,366 |
| 2026-01-05 | 7.790 | 7.840 | 7.680 | 7.750 | 7.578 | 218,296 |
| 2026-01-02 | 7.770 | 7.850 | 7.630 | 7.780 | 7.607 | 152,151 |
| 2025-12-31 | 7.620 | 7.710 | 7.550 | 7.710 | 7.539 | 92,464 |
| 2025-12-30 | 7.690 | 7.690 | 7.580 | 7.580 | 7.411 | 114,308 |
| 2025-12-29 | 7.630 | 7.680 | 7.550 | 7.610 | 7.441 | 147,694 |
| 2025-12-23 | 7.660 | 7.680 | 7.560 | 7.680 | 7.509 | 172,756 |
| 2025-12-22 | 7.600 | 7.660 | 7.590 | 7.640 | 7.470 | 310,301 |
| 2025-12-19 | 7.690 | 7.700 | 7.580 | 7.600 | 7.431 | 440,176 |
| 2025-12-18 | 7.770 | 7.800 | 7.650 | 7.690 | 7.519 | 255,689 |
| 2025-12-17 | 7.820 | 7.900 | 7.700 | 7.770 | 7.597 | 118,849 |
| 2025-12-16 | 7.920 | 7.920 | 7.760 | 7.780 | 7.607 | 160,453 |
| 2025-12-15 | 7.940 | 8.050 | 7.880 | 7.890 | 7.715 | 150,746 |
| 2025-12-12 | 8.030 | 8.030 | 7.820 | 7.870 | 7.695 | 193,378 |
| 2025-12-11 | 7.990 | 8.010 | 7.840 | 7.990 | 7.812 | 255,659 |
| 2025-12-10 | 8.000 | 8.040 | 7.880 | 7.880 | 7.705 | 374,188 |
| 2025-12-09 | 7.860 | 8.020 | 7.800 | 7.940 | 7.763 | 263,519 |
| 2025-12-08 | 7.850 | 7.900 | 7.770 | 7.900 | 7.724 | 5,103,018 |
| 2025-12-05 | 7.810 | 7.920 | 7.800 | 7.920 | 7.744 | 292,214 |
| 2025-12-04 | 7.760 | 7.790 | 7.690 | 7.790 | 7.617 | 196,179 |
| 2025-12-03 | 7.730 | 7.730 | 7.580 | 7.680 | 7.509 | 276,693 |
| 2025-12-02 | 7.690 | 7.840 | 7.650 | 7.730 | 7.558 | 413,071 |
| 2025-12-01 | 7.600 | 7.740 | 7.520 | 7.740 | 7.568 | 145,351 |
| 2025-11-28 | 7.810 | 7.850 | 7.700 | 7.700 | 7.529 | 104,263 |
| 2025-11-27 | 7.860 | 7.860 | 7.740 | 7.810 | 7.636 | 112,718 |
| 2025-11-26 | 7.830 | 7.930 | 7.750 | 7.820 | 7.646 | 135,874 |
| 2025-11-25 | 7.900 | 7.900 | 7.750 | 7.830 | 7.656 | 164,803 |
| 2025-11-24 | 7.880 | 7.910 | 7.740 | 7.900 | 7.724 | 286,098 |
| 2025-11-21 | 7.740 | 7.800 | 7.570 | 7.800 | 7.627 | 126,430 |
| 2025-11-20 | 7.960 | 7.960 | 7.760 | 7.790 | 7.617 | 310,798 |
| 2025-11-19 | 7.760 | 7.940 | 7.720 | 7.900 | 7.724 | 200,040 |
| 2025-11-18 | 7.750 | 7.900 | 7.710 | 7.850 | 7.675 | 218,458 |
| 2025-11-17 | 7.900 | 8.070 | 7.800 | 7.930 | 7.754 | 200,251 |
| 2025-11-14 | 7.880 | 7.910 | 7.740 | 7.900 | 7.724 | 123,060 |
| 2025-11-13 | 7.920 | 7.990 | 7.860 | 7.950 | 7.773 | 75,619 |
| 2025-11-12 | 7.940 | 8.000 | 7.820 | 7.850 | 7.675 | 277,532 |
| 2025-11-11 | 8.250 | 8.250 | 7.880 | 7.890 | 7.715 | 142,562 |
| 2025-11-10 | 7.780 | 8.090 | 7.730 | 8.080 | 7.900 | 115,102 |
| 2025-11-07 | 7.700 | 7.800 | 7.660 | 7.730 | 7.558 | 169,836 |
| 2025-11-06 | 7.860 | 7.880 | 7.700 | 7.740 | 7.568 | 165,886 |
| 2025-11-05 | 7.930 | 8.010 | 7.810 | 7.910 | 7.734 | 112,851 |
| 2025-11-04 | 8.080 | 8.080 | 7.800 | 7.900 | 7.724 | 170,856 |
| 2025-11-03 | 8.090 | 8.100 | 7.930 | 8.050 | 7.871 | 96,593 |
| 2025-10-31 | 7.890 | 8.130 | 7.870 | 8.040 | 7.861 | 176,089 |
| 2025-10-30 | 8.000 | 8.150 | 7.880 | 7.950 | 7.773 | 109,560 |
| 2025-10-29 | 8.120 | 8.170 | 7.980 | 8.020 | 7.842 | 99,832 |
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.