Optima bank SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	12.700	12.800	12.640	12.720	4.022	148,044
2024-11-07	12.680	13.000	12.360	12.700	4.016	147,222
2024-11-06	12.700	12.900	12.660	12.700	4.016	114,576
2024-11-05	12.800	12.800	12.580	12.780	4.041	165,345
2024-11-04	12.760	12.880	12.600	12.800	4.047	134,382
2024-11-01	12.860	12.860	12.640	12.760	4.035	70,509
2024-10-31	12.500	12.840	12.360	12.800	4.047	169,530
2024-10-30	12.760	12.820	12.540	12.600	3.984	114,807
2024-10-29	12.800	12.880	12.620	12.620	3.990	108,462
2024-10-25	12.860	12.860	12.600	12.800	4.047	218,436
2024-10-24	12.880	12.900	12.800	12.860	4.066	109,161
2024-10-23	12.880	12.880	12.680	12.760	4.035	49,332
2024-10-22	12.960	12.960	12.600	12.840	4.060	123,081
2024-10-21	12.780	13.000	12.720	13.000	4.110	67,503
2024-10-18	12.960	13.100	12.880	12.900	4.079	173,073
2024-10-17	12.700	12.960	12.700	12.960	4.098	151,155
2024-10-16	12.760	12.900	12.740	12.800	4.047	67,110
2024-10-15	13.000	13.000	12.760	12.920	4.085	101,394
2024-10-14	12.780	12.960	12.780	12.880	4.072	36,885
2024-10-11	13.000	13.000	12.720	12.940	4.091	106,779
2024-10-10	13.000	13.000	12.860	13.000	4.110	131,556
2024-10-09	12.900	13.000	12.860	13.000	4.110	73,962
2024-10-08	12.960	12.960	12.860	12.940	4.091	61,311
2024-10-07	12.800	13.040	12.760	12.820	4.053	168,804
2024-10-04	12.600	12.900	12.600	12.900	4.079	139,293
2024-10-03	12.700	12.880	12.640	12.880	4.072	110,427
2024-10-02	12.920	12.920	12.640	12.880	4.072	78,228
2024-10-01	12.980	13.000	12.920	12.920	4.085	137,016
2024-09-30	12.860	13.000	12.760	12.980	4.104	125,880
2024-09-27	12.880	13.000	12.840	12.960	4.098	62,754
2024-09-26	12.900	13.100	12.900	12.940	4.091	104,220
2024-09-25	13.100	13.200	12.800	13.100	4.142	93,246
2024-09-24	13.060	13.200	13.000	13.100	4.142	300,348
2024-09-23	13.000	13.080	12.900	13.000	4.110	158,631
2024-09-20	12.960	13.340	12.920	13.340	4.218	347,343
2024-09-19	12.900	13.080	12.820	12.980	4.104	186,090
2024-09-18	12.880	13.000	12.800	12.980	4.104	41,691
2024-09-17	12.900	13.040	12.860	13.000	4.110	57,909
2024-09-16	12.800	13.100	12.800	13.000	4.110	92,844
2024-09-13	12.840	13.200	12.840	13.000	4.110	138,345
2024-09-12	12.760	13.200	12.760	13.000	4.110	106,776
2024-09-11	12.940	12.940	12.740	12.920	4.085	44,397
2024-09-10	12.960	13.000	12.720	12.960	4.098	77,919
2024-09-09	13.000	13.240	12.600	12.960	4.098	254,892
2024-09-06	13.040	13.240	13.000	13.200	4.174	156,873
2024-09-05	13.200	13.440	13.200	13.220	4.180	158,091
2024-09-04	13.000	13.200	12.860	13.200	4.174	140,844
2024-09-03	12.800	13.040	12.800	13.000	4.110	146,463
2024-09-02	12.980	12.980	12.760	12.880	4.072	123,105
2024-08-30	12.600	13.000	12.600	13.000	4.110	694,197
2024-08-29	12.560	12.700	12.480	12.700	4.016	204,813
2024-08-28	12.420	12.560	12.420	12.560	3.971	219,558
2024-08-27	12.340	12.500	12.200	12.500	3.952	172,458
2024-08-26	12.000	12.360	11.960	12.340	3.902	293,367
2024-08-23	12.000	12.080	11.740	12.020	3.801	85,329
2024-08-22	12.000	12.140	11.920	12.080	3.820	35,484
2024-08-21	12.040	12.240	11.880	12.100	3.826	154,428
2024-08-20	11.920	12.200	11.920	12.200	3.858	120,816
2024-08-19	12.120	12.300	11.980	11.980	3.788	92,163
2024-08-16	12.200	12.420	12.120	12.380	3.914	124,368

← NewerPage 9 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.