Optronics Technologies S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2022-11-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-29 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1 |
| 2022-11-25 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 20 |
| 2022-11-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-23 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 593 |
| 2022-11-22 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-11-21 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-11-18 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 52 |
| 2022-11-17 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2022-11-16 | 1.580 | 1.680 | 1.580 | 1.680 | 1.680 | 11 |
| 2022-11-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 48 |
| 2022-11-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-11-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 120 |
| 2022-11-07 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 100 |
| 2022-11-04 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 2 |
| 2022-11-03 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-11-02 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-11-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-31 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-27 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-26 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-25 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-24 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-21 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2022-10-20 | 1.730 | 1.820 | 1.730 | 1.820 | 1.820 | 61 |
| 2022-10-19 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 111 |
| 2022-10-18 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 2 |
| 2022-10-17 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-10-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2022-10-13 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 1 |
| 2022-10-12 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 1 |
| 2022-10-11 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-10-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-10-07 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-10-06 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 0 |
| 2022-10-05 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2022-10-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-10-03 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 2 |
| 2022-09-30 | 1.730 | 1.760 | 1.730 | 1.760 | 1.760 | 31 |
| 2022-09-29 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2022-09-28 | 1.600 | 1.720 | 1.600 | 1.600 | 1.600 | 388 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 719 |
| 2022-09-26 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2022-09-23 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 40 |
| 2022-09-22 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 1 |
| 2022-09-21 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 18 |
| 2022-09-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 70 |
| 2022-09-19 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-09-16 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-09-15 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-09-14 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-09-13 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2022-09-12 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 1 |
| 2022-09-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
| 2022-09-08 | 1.970 | 1.970 | 1.960 | 1.960 | 1.960 | 2 |
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.