Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 7.290 | 7.300 | 7.070 | 7.080 | 6.923 | 302,770 |
| 2025-07-31 | 7.140 | 7.400 | 7.140 | 7.230 | 7.069 | 556,301 |
| 2025-07-30 | 7.160 | 7.190 | 7.110 | 7.110 | 6.952 | 79,407 |
| 2025-07-29 | 7.100 | 7.170 | 7.080 | 7.150 | 6.991 | 263,354 |
| 2025-07-28 | 7.230 | 7.280 | 7.100 | 7.100 | 6.942 | 185,621 |
| 2025-07-25 | 7.190 | 7.210 | 7.120 | 7.160 | 7.001 | 105,676 |
| 2025-07-24 | 7.300 | 7.310 | 7.110 | 7.200 | 7.040 | 140,543 |
| 2025-07-23 | 7.170 | 7.350 | 7.160 | 7.200 | 7.040 | 206,144 |
| 2025-07-22 | 7.240 | 7.240 | 7.110 | 7.170 | 7.011 | 84,631 |
| 2025-07-21 | 7.250 | 7.280 | 7.140 | 7.220 | 7.059 | 193,318 |
| 2025-07-18 | 7.380 | 7.390 | 7.200 | 7.290 | 7.128 | 403,706 |
| 2025-07-17 | 7.100 | 7.350 | 6.990 | 7.310 | 7.147 | 616,972 |
| 2025-07-16 | 7.370 | 7.440 | 7.060 | 7.110 | 6.952 | 540,721 |
| 2025-07-15 | 7.490 | 7.570 | 7.330 | 7.350 | 7.187 | 433,027 |
| 2025-07-14 | 7.470 | 7.670 | 7.310 | 7.430 | 7.265 | 413,770 |
| 2025-07-11 | 7.750 | 7.760 | 7.500 | 7.500 | 7.333 | 237,250 |
| 2025-07-10 | 7.920 | 8.130 | 7.680 | 7.750 | 7.578 | 392,939 |
| 2025-07-09 | 7.800 | 8.160 | 7.630 | 7.920 | 7.744 | 656,175 |
| 2025-07-08 | 21.500 | 22.700 | 21.500 | 22.300 | 7.268 | 557,622 |
| 2025-07-07 | 20.350 | 21.500 | 20.350 | 21.500 | 7.007 | 320,160 |
| 2025-07-04 | 20.300 | 20.500 | 20.000 | 20.350 | 6.632 | 111,636 |
| 2025-07-03 | 20.050 | 20.350 | 20.050 | 20.300 | 6.616 | 328,017 |
| 2025-07-02 | 20.500 | 20.500 | 19.940 | 20.250 | 6.600 | 233,784 |
| 2025-07-01 | 20.000 | 20.350 | 19.640 | 20.350 | 6.632 | 144,528 |
| 2025-06-30 | 20.200 | 20.300 | 19.740 | 20.000 | 6.518 | 217,605 |
| 2025-06-27 | 20.600 | 20.600 | 19.680 | 20.000 | 6.518 | 408,174 |
| 2025-06-26 | 19.600 | 20.200 | 19.500 | 20.050 | 6.535 | 151,023 |
| 2025-06-25 | 19.600 | 20.000 | 19.200 | 19.600 | 6.388 | 468,216 |
| 2025-06-24 | 19.260 | 19.540 | 19.200 | 19.500 | 6.355 | 480,888 |
| 2025-06-23 | 18.800 | 19.260 | 18.540 | 19.260 | 6.277 | 142,038 |
| 2025-06-20 | 19.000 | 19.180 | 18.500 | 19.080 | 6.033 | 1,052,445 |
| 2025-06-19 | 19.100 | 19.280 | 18.500 | 18.820 | 5.951 | 257,283 |
| 2025-06-18 | 19.460 | 19.500 | 18.980 | 19.100 | 6.039 | 1,490,238 |
| 2025-06-17 | 19.140 | 19.420 | 19.060 | 19.300 | 6.102 | 139,098 |
| 2025-06-16 | 19.100 | 19.280 | 19.000 | 19.280 | 6.096 | 141,225 |
| 2025-06-13 | 19.060 | 19.280 | 18.660 | 19.240 | 6.083 | 273,456 |
| 2025-06-12 | 19.460 | 19.460 | 19.060 | 19.300 | 6.102 | 118,098 |
| 2025-06-11 | 19.320 | 19.500 | 19.020 | 19.480 | 6.159 | 225,228 |
| 2025-06-10 | 19.380 | 19.660 | 19.240 | 19.240 | 6.083 | 242,187 |
| 2025-06-06 | 19.020 | 19.380 | 19.020 | 19.360 | 6.121 | 161,451 |
| 2025-06-05 | 19.240 | 19.460 | 19.000 | 19.120 | 6.045 | 138,606 |
| 2025-06-04 | 19.220 | 19.580 | 19.000 | 19.240 | 6.083 | 337,188 |
| 2025-06-03 | 19.200 | 19.580 | 18.960 | 19.220 | 6.077 | 215,460 |
| 2025-06-02 | 19.600 | 19.940 | 19.200 | 19.360 | 6.121 | 214,452 |
| 2025-05-30 | 19.640 | 20.000 | 19.340 | 19.740 | 6.241 | 432,957 |
| 2025-05-29 | 20.100 | 20.100 | 19.620 | 19.680 | 6.223 | 272,490 |
| 2025-05-28 | 19.200 | 20.600 | 19.200 | 20.000 | 6.324 | 567,354 |
| 2025-05-27 | 19.480 | 19.500 | 19.080 | 19.340 | 6.115 | 381,297 |
| 2025-05-26 | 19.000 | 19.800 | 18.800 | 19.300 | 6.102 | 290,493 |
| 2025-05-23 | 18.440 | 19.200 | 18.420 | 19.000 | 6.007 | 387,372 |
| 2025-05-22 | 18.200 | 18.580 | 18.120 | 18.440 | 5.830 | 289,803 |
| 2025-05-21 | 17.960 | 18.380 | 17.720 | 18.220 | 5.761 | 318,294 |
| 2025-05-20 | 17.000 | 17.960 | 16.840 | 17.960 | 5.679 | 474,282 |
| 2025-05-19 | 16.800 | 17.000 | 16.560 | 17.000 | 5.375 | 181,869 |
| 2025-05-16 | 16.400 | 16.820 | 16.400 | 16.820 | 5.318 | 159,429 |
| 2025-05-15 | 16.640 | 16.840 | 16.200 | 16.320 | 5.160 | 114,531 |
| 2025-05-14 | 16.440 | 16.740 | 16.380 | 16.640 | 5.261 | 292,353 |
| 2025-05-13 | 16.200 | 16.480 | 16.100 | 16.200 | 5.122 | 121,554 |
| 2025-05-12 | 15.940 | 16.500 | 15.900 | 16.200 | 5.122 | 315,090 |
| 2025-05-09 | 15.900 | 15.900 | 15.600 | 15.900 | 5.027 | 170,526 |
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.