Optare Solutions, S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 7.600 | 7.600 | 7.450 | 7.450 | 7.410 | 1,476 |
| 2024-12-03 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-12-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 884 |
| 2024-11-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-11-28 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 24 |
| 2024-11-27 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 12 |
| 2024-11-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-11-25 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-11-22 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 0 |
| 2024-11-21 | 7.900 | 7.900 | 7.900 | 7.900 | 7.858 | 316 |
| 2024-11-20 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2024-11-19 | 7.900 | 7.900 | 7.800 | 7.800 | 7.758 | 20 |
| 2024-11-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2024-11-15 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2024-11-14 | 7.600 | 7.800 | 7.600 | 7.800 | 7.758 | 60 |
| 2024-11-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 200 |
| 2024-11-12 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2024-11-11 | 7.850 | 7.850 | 7.850 | 7.850 | 7.808 | 0 |
| 2024-11-08 | 7.500 | 7.850 | 7.500 | 7.850 | 7.808 | 4,327 |
| 2024-11-07 | 7.500 | 7.650 | 7.500 | 7.650 | 7.609 | 1,205 |
| 2024-11-06 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 0 |
| 2024-11-05 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 100 |
| 2024-11-04 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 644 |
| 2024-11-01 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2024-10-31 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 0 |
| 2024-10-30 | 7.950 | 7.950 | 7.950 | 7.950 | 7.908 | 1,000 |
| 2024-10-29 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 0 |
| 2024-10-28 | 7.950 | 8.000 | 7.950 | 8.000 | 7.957 | 112 |
| 2024-10-25 | 7.950 | 8.000 | 7.950 | 8.000 | 7.957 | 11 |
| 2024-10-24 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 0 |
| 2024-10-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 0 |
| 2024-10-22 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 0 |
| 2024-10-21 | 8.100 | 8.100 | 8.000 | 8.000 | 7.957 | 926 |
| 2024-10-18 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 0 |
| 2024-10-17 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 0 |
| 2024-10-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 0 |
| 2024-10-15 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 10 |
| 2024-10-14 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 34 |
| 2024-10-11 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 250 |
| 2024-10-10 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 0 |
| 2024-10-09 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 0 |
| 2024-10-08 | 8.150 | 8.150 | 8.150 | 8.150 | 8.107 | 33,000 |
| 2024-10-07 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 0 |
| 2024-10-04 | 8.000 | 8.000 | 8.000 | 8.000 | 7.957 | 3,186 |
| 2024-10-03 | 7.800 | 8.000 | 7.800 | 8.000 | 7.957 | 670 |
| 2024-10-02 | 7.800 | 7.800 | 7.800 | 7.800 | 7.758 | 1,881 |
| 2024-10-01 | 7.500 | 7.800 | 7.500 | 7.800 | 7.758 | 8,652 |
← NewerPage 9 of 9 · 527 trading days
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.