Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 10 |
| 2025-08-20 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 200 |
| 2025-08-19 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 200 |
| 2025-08-18 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 0 |
| 2025-08-15 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-14 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-13 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-12 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-11 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-08 | 7.650 | 7.650 | 7.400 | 7.400 | 7.400 | 135 |
| 2025-08-07 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 195 |
| 2025-08-06 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 649 |
| 2025-08-05 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 19 |
| 2025-08-04 | 7.750 | 7.750 | 7.550 | 7.550 | 7.550 | 19 |
| 2025-08-01 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-30 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-29 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-28 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-25 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,500 |
| 2025-07-24 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-23 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-22 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-21 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 2,500 |
| 2025-07-18 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-17 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 0 |
| 2025-07-15 | 7.400 | 7.550 | 7.400 | 7.550 | 7.550 | 88 |
| 2025-07-14 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 0 |
| 2025-07-11 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 0 |
| 2025-07-10 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 316 |
| 2025-07-09 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 0 |
| 2025-07-08 | 7.550 | 7.550 | 7.550 | 7.550 | 7.510 | 679 |
| 2025-07-07 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2025-07-04 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2025-07-03 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 10 |
| 2025-07-02 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 200 |
| 2025-07-01 | 7.900 | 7.900 | 7.650 | 7.650 | 7.609 | 1,321 |
| 2025-06-30 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-27 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-26 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-25 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-24 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-23 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-20 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-19 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-18 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-17 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-16 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-13 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-11 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-09 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-06 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-05 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-04 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-03 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 0 |
| 2025-06-02 | 8.050 | 8.050 | 8.050 | 8.050 | 8.007 | 200 |
| 2025-05-30 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-15 | 0.0402 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.