Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.930 | 8.080 | 7.930 | 7.970 | 7.793 | 82,082 |
| 2025-10-24 | 8.150 | 8.200 | 7.930 | 7.930 | 7.754 | 188,208 |
| 2025-10-23 | 8.180 | 8.180 | 8.060 | 8.110 | 7.930 | 202,940 |
| 2025-10-22 | 8.210 | 8.210 | 8.010 | 8.130 | 7.949 | 91,252 |
| 2025-10-21 | 8.140 | 8.290 | 8.080 | 8.080 | 7.900 | 63,596 |
| 2025-10-20 | 8.300 | 8.390 | 8.070 | 8.070 | 7.891 | 142,546 |
| 2025-10-17 | 8.550 | 8.550 | 8.040 | 8.230 | 8.047 | 440,670 |
| 2025-10-16 | 8.610 | 8.760 | 8.500 | 8.650 | 8.458 | 365,563 |
| 2025-10-15 | 8.650 | 8.840 | 8.500 | 8.700 | 8.507 | 140,371 |
| 2025-10-14 | 8.380 | 8.710 | 8.380 | 8.560 | 8.370 | 169,477 |
| 2025-10-13 | 8.600 | 8.650 | 8.490 | 8.490 | 8.301 | 163,438 |
| 2025-10-10 | 8.740 | 8.740 | 8.470 | 8.620 | 8.428 | 669,738 |
| 2025-10-09 | 8.940 | 8.940 | 8.670 | 8.680 | 8.487 | 229,676 |
| 2025-10-08 | 8.780 | 8.880 | 8.700 | 8.840 | 8.643 | 162,629 |
| 2025-10-07 | 8.710 | 8.900 | 8.620 | 8.710 | 8.516 | 104,483 |
| 2025-10-06 | 8.800 | 8.910 | 8.700 | 8.780 | 8.585 | 526,664 |
| 2025-10-03 | 8.410 | 8.800 | 8.410 | 8.800 | 8.604 | 351,222 |
| 2025-10-02 | 8.440 | 8.630 | 8.430 | 8.600 | 8.409 | 395,599 |
| 2025-10-01 | 8.440 | 8.480 | 8.270 | 8.400 | 8.213 | 183,310 |
| 2025-09-30 | 8.490 | 8.510 | 8.300 | 8.440 | 8.252 | 211,342 |
| 2025-09-29 | 8.210 | 8.490 | 8.210 | 8.490 | 8.301 | 247,481 |
| 2025-09-26 | 8.330 | 8.330 | 8.140 | 8.210 | 8.027 | 117,665 |
| 2025-09-25 | 8.240 | 8.420 | 8.120 | 8.120 | 7.939 | 106,879 |
| 2025-09-24 | 8.450 | 8.450 | 8.250 | 8.380 | 8.194 | 159,246 |
| 2025-09-23 | 8.080 | 8.390 | 8.080 | 8.250 | 8.067 | 153,960 |
| 2025-09-22 | 8.230 | 8.300 | 8.050 | 8.100 | 7.920 | 426,248 |
| 2025-09-19 | 8.450 | 8.450 | 8.250 | 8.280 | 8.096 | 1,440,641 |
| 2025-09-18 | 8.400 | 8.570 | 8.400 | 8.450 | 8.262 | 362,814 |
| 2025-09-17 | 8.320 | 8.600 | 8.300 | 8.450 | 8.262 | 523,517 |
| 2025-09-16 | 8.300 | 8.470 | 8.260 | 8.320 | 8.135 | 531,440 |
| 2025-09-15 | 8.200 | 8.380 | 8.140 | 8.300 | 8.115 | 438,790 |
| 2025-09-12 | 8.250 | 8.250 | 8.050 | 8.140 | 7.959 | 178,380 |
| 2025-09-11 | 8.200 | 8.270 | 8.050 | 8.190 | 8.008 | 221,391 |
| 2025-09-10 | 8.000 | 8.200 | 7.900 | 8.140 | 7.959 | 271,588 |
| 2025-09-09 | 7.760 | 8.000 | 7.700 | 8.000 | 7.822 | 299,391 |
| 2025-09-08 | 7.770 | 7.850 | 7.670 | 7.760 | 7.587 | 180,740 |
| 2025-09-05 | 7.700 | 7.810 | 7.650 | 7.770 | 7.597 | 418,671 |
| 2025-09-04 | 7.610 | 7.800 | 7.550 | 7.650 | 7.480 | 89,759 |
| 2025-09-03 | 7.730 | 7.730 | 7.500 | 7.640 | 7.470 | 190,795 |
| 2025-09-02 | 7.830 | 7.830 | 7.610 | 7.610 | 7.441 | 240,589 |
| 2025-09-01 | 7.790 | 7.890 | 7.700 | 7.800 | 7.627 | 220,549 |
| 2025-08-29 | 7.980 | 7.980 | 7.720 | 7.810 | 7.636 | 152,036 |
| 2025-08-28 | 7.940 | 8.040 | 7.660 | 7.850 | 7.675 | 226,319 |
| 2025-08-27 | 8.070 | 8.140 | 7.900 | 7.940 | 7.763 | 138,249 |
| 2025-08-26 | 8.120 | 8.120 | 8.010 | 8.120 | 7.939 | 413,645 |
| 2025-08-25 | 8.040 | 8.190 | 8.020 | 8.040 | 7.861 | 161,508 |
| 2025-08-22 | 8.030 | 8.050 | 7.960 | 7.960 | 7.783 | 163,503 |
| 2025-08-21 | 8.100 | 8.150 | 7.940 | 7.960 | 7.783 | 141,405 |
| 2025-08-20 | 8.100 | 8.180 | 8.000 | 8.150 | 7.969 | 272,614 |
| 2025-08-19 | 8.270 | 8.290 | 8.080 | 8.080 | 7.900 | 399,912 |
| 2025-08-18 | 8.100 | 8.420 | 8.000 | 8.270 | 8.086 | 384,693 |
| 2025-08-14 | 7.690 | 8.100 | 7.620 | 8.100 | 7.920 | 436,284 |
| 2025-08-13 | 7.660 | 7.720 | 7.540 | 7.690 | 7.519 | 102,945 |
| 2025-08-12 | 7.700 | 7.720 | 7.550 | 7.640 | 7.470 | 291,777 |
| 2025-08-11 | 7.760 | 7.760 | 7.540 | 7.700 | 7.529 | 322,309 |
| 2025-08-08 | 7.390 | 7.700 | 7.390 | 7.700 | 7.529 | 349,537 |
| 2025-08-07 | 7.340 | 7.410 | 7.300 | 7.390 | 7.226 | 297,134 |
| 2025-08-06 | 7.200 | 7.330 | 7.200 | 7.330 | 7.167 | 212,649 |
| 2025-08-05 | 7.300 | 7.330 | 7.190 | 7.200 | 7.040 | 245,135 |
| 2025-08-04 | 7.150 | 7.280 | 7.120 | 7.250 | 7.089 | 284,348 |
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.