Optima bank SA historical data
| 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 |
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.