Optima bank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	13.240	13.340	13.160	13.280	4.199	151,131
2025-02-06	13.140	13.240	13.100	13.240	4.186	377,856
2025-02-05	13.260	13.260	13.020	13.140	4.155	217,626
2025-02-04	13.100	13.300	13.100	13.280	4.199	118,317
2025-02-03	13.120	13.340	13.020	13.200	4.174	316,062
2025-01-31	13.400	13.440	13.300	13.400	4.237	171,309
2025-01-30	12.940	13.580	12.920	13.400	4.237	848,055
2025-01-29	12.840	13.020	12.840	12.980	4.104	173,802
2025-01-28	13.000	13.020	12.920	13.000	4.110	344,697
2025-01-27	12.700	13.020	12.700	13.000	4.110	131,262
2025-01-24	13.040	13.040	12.900	13.000	4.110	107,925
2025-01-23	13.000	13.080	12.940	13.000	4.110	279,222
2025-01-22	12.940	13.000	12.880	13.000	4.110	336,243
2025-01-21	12.920	13.020	12.880	12.940	4.091	121,152
2025-01-20	13.000	13.060	12.820	13.000	4.110	656,541
2025-01-17	12.780	13.020	12.780	13.000	4.110	520,371
2025-01-16	12.580	12.820	12.580	12.740	4.028	124,029
2025-01-15	12.780	12.900	12.740	12.800	4.047	586,290
2025-01-14	12.720	12.900	12.680	12.900	4.079	735,186
2025-01-13	12.800	12.800	12.600	12.700	4.016	110,118
2025-01-10	12.760	12.880	12.680	12.800	4.047	117,552
2025-01-09	12.780	12.800	12.620	12.760	4.035	81,015
2025-01-08	12.740	12.820	12.620	12.780	4.041	93,810
2025-01-07	12.800	12.860	12.680	12.800	4.047	203,556
2025-01-03	12.780	12.860	12.620	12.800	4.047	62,598
2025-01-02	12.720	12.880	12.700	12.740	4.028	59,790
2024-12-31	12.840	12.940	12.700	12.940	4.091	175,011
2024-12-30	12.700	12.720	12.520	12.720	4.022	113,397
2024-12-27	12.780	12.940	12.540	12.600	3.984	552,828
2024-12-23	12.640	12.780	12.560	12.780	4.041	379,026
2024-12-20	12.900	12.900	12.560	12.560	3.971	792,459
2024-12-19	12.780	12.900	12.640	12.860	4.066	190,782
2024-12-18	12.920	12.960	12.780	12.800	4.047	322,227
2024-12-17	12.880	13.200	12.860	12.940	4.091	301,773
2024-12-16	12.800	12.940	12.640	12.900	4.079	315,363
2024-12-13	12.700	12.800	12.500	12.720	4.022	95,424
2024-12-12	12.720	12.740	12.520	12.660	4.003	104,826
2024-12-11	12.600	12.760	12.560	12.700	4.016	94,263
2024-12-10	12.880	12.880	12.580	12.700	4.016	119,658
2024-12-09	12.840	12.840	12.700	12.780	4.041	71,106
2024-12-06	12.980	12.980	12.580	12.800	4.047	159,435
2024-12-05	12.400	12.980	12.400	12.800	4.047	311,268
2024-12-04	12.320	12.640	12.320	12.640	3.997	86,040
2024-12-03	12.640	12.720	12.480	12.580	3.978	85,710
2024-12-02	12.600	12.700	12.560	12.700	4.016	70,443
2024-11-29	12.700	12.700	12.440	12.600	3.984	78,960
2024-11-28	12.740	12.740	12.580	12.700	4.016	33,903
2024-11-27	12.620	12.780	12.500	12.660	4.003	70,464
2024-11-26	12.760	12.900	12.500	12.740	4.028	104,205
2024-11-25	12.860	13.020	12.700	13.020	4.117	172,299
2024-11-22	12.800	12.820	12.600	12.720	4.022	62,643
2024-11-21	12.680	12.800	12.300	12.760	4.035	72,723
2024-11-20	12.660	12.680	12.540	12.600	3.984	51,024
2024-11-19	12.800	12.800	12.400	12.560	3.971	80,526
2024-11-18	12.700	12.800	12.700	12.760	4.035	43,251
2024-11-15	12.960	12.960	12.620	12.840	4.060	229,791
2024-11-14	13.000	13.000	12.760	13.000	4.110	147,783
2024-11-13	12.920	12.980	12.740	12.840	4.060	165,135
2024-11-12	12.800	12.940	12.720	12.840	4.060	192,573
2024-11-11	12.720	13.060	12.620	12.840	4.060	108,888

← NewerPage 8 of 13 · 754 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.