Optronics Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-16 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-15 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-14 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 0 |
| 2024-05-13 | 1.530 | 1.530 | 1.510 | 1.530 | 1.530 | 50 |
| 2024-05-10 | 1.500 | 1.510 | 1.500 | 1.510 | 1.510 | 821 |
| 2024-05-09 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 279 |
| 2024-05-08 | 1.500 | 1.500 | 1.440 | 1.500 | 1.500 | 21 |
| 2024-05-02 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 550 |
| 2024-04-30 | 1.260 | 1.490 | 1.250 | 1.310 | 1.310 | 1,270 |
| 2024-04-29 | 1.500 | 1.500 | 1.380 | 1.500 | 1.500 | 13 |
| 2024-04-26 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-24 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 205 |
| 2024-04-23 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-22 | 1.500 | 1.500 | 1.380 | 1.500 | 1.500 | 4 |
| 2024-04-19 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-18 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-17 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2024-04-15 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 0 |
| 2024-04-12 | 1.510 | 1.510 | 1.310 | 1.380 | 1.380 | 22 |
| 2024-04-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,772 |
| 2024-04-10 | 1.500 | 1.500 | 1.450 | 1.480 | 1.480 | 1,561 |
| 2024-04-09 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-08 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-05 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-04-03 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 100 |
| 2024-04-02 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2024-03-28 | 1.530 | 1.640 | 1.530 | 1.610 | 1.610 | 560 |
| 2024-03-27 | 1.660 | 1.660 | 1.530 | 1.660 | 1.660 | 100 |
| 2024-03-26 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 410 |
| 2024-03-22 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-21 | 1.390 | 1.530 | 1.390 | 1.390 | 1.390 | 6 |
| 2024-03-20 | 1.390 | 1.530 | 1.390 | 1.390 | 1.390 | 2 |
| 2024-03-19 | 1.390 | 1.530 | 1.390 | 1.390 | 1.390 | 1 |
| 2024-03-15 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-14 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-13 | 1.660 | 1.660 | 1.530 | 1.530 | 1.530 | 292 |
| 2024-03-12 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-11 | 1.410 | 1.550 | 1.410 | 1.530 | 1.530 | 305 |
| 2024-03-08 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 0 |
| 2024-03-07 | 1.400 | 1.630 | 1.400 | 1.530 | 1.530 | 52 |
| 2024-03-06 | 1.520 | 1.610 | 1.520 | 1.530 | 1.530 | 1,411 |
| 2024-03-05 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-03-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-03-01 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-29 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-28 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-26 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-23 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1 |
| 2024-02-22 | 1.520 | 1.680 | 1.520 | 1.600 | 1.600 | 228 |
| 2024-02-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-20 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-19 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-15 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2024-02-14 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-13 | 0.0590 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.