Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 7.560 | 7.620 | 7.420 | 7.600 | 2.322 | 287,238 |
| 2024-02-20 | 7.690 | 7.700 | 7.560 | 7.640 | 2.334 | 306,306 |
| 2024-02-19 | 7.700 | 7.700 | 7.580 | 7.690 | 2.349 | 162,576 |
| 2024-02-16 | 7.630 | 7.710 | 7.550 | 7.700 | 2.352 | 193,233 |
| 2024-02-15 | 7.700 | 7.700 | 7.640 | 7.690 | 2.349 | 95,277 |
| 2024-02-14 | 7.670 | 7.720 | 7.630 | 7.690 | 2.349 | 98,691 |
| 2024-02-13 | 7.640 | 7.700 | 7.560 | 7.680 | 2.346 | 107,574 |
| 2024-02-12 | 7.690 | 7.740 | 7.610 | 7.670 | 2.343 | 93,387 |
| 2024-02-09 | 7.600 | 7.690 | 7.580 | 7.690 | 2.349 | 553,950 |
| 2024-02-08 | 7.610 | 7.670 | 7.570 | 7.610 | 2.325 | 64,680 |
| 2024-02-07 | 7.650 | 7.670 | 7.590 | 7.620 | 2.328 | 116,661 |
| 2024-02-06 | 7.690 | 7.720 | 7.540 | 7.650 | 2.337 | 195,819 |
| 2024-02-05 | 7.500 | 7.690 | 7.460 | 7.620 | 2.328 | 191,208 |
| 2024-02-02 | 7.310 | 7.570 | 7.310 | 7.500 | 2.291 | 322,185 |
| 2024-02-01 | 7.290 | 7.390 | 7.240 | 7.300 | 2.230 | 158,790 |
| 2024-01-31 | 7.280 | 7.360 | 7.280 | 7.340 | 2.242 | 93,873 |
| 2024-01-30 | 7.300 | 7.370 | 7.260 | 7.280 | 2.224 | 138,072 |
| 2024-01-29 | 7.300 | 7.380 | 7.260 | 7.340 | 2.242 | 77,424 |
| 2024-01-26 | 7.380 | 7.450 | 7.360 | 7.360 | 2.248 | 156,837 |
| 2024-01-25 | 7.490 | 7.490 | 7.380 | 7.420 | 2.267 | 169,734 |
| 2024-01-24 | 7.390 | 7.460 | 7.300 | 7.420 | 2.267 | 152,532 |
| 2024-01-23 | 7.370 | 7.450 | 7.330 | 7.390 | 2.258 | 43,749 |
| 2024-01-22 | 7.380 | 7.470 | 7.350 | 7.370 | 2.251 | 54,969 |
| 2024-01-19 | 7.440 | 7.440 | 7.310 | 7.390 | 2.258 | 90,930 |
| 2024-01-18 | 7.500 | 7.500 | 7.350 | 7.390 | 2.258 | 86,337 |
| 2024-01-17 | 7.420 | 7.490 | 7.300 | 7.480 | 2.285 | 225,264 |
| 2024-01-16 | 7.450 | 7.510 | 7.320 | 7.480 | 2.285 | 232,485 |
| 2024-01-15 | 7.500 | 7.660 | 7.440 | 7.470 | 2.282 | 143,733 |
| 2024-01-12 | 7.500 | 7.640 | 7.460 | 7.530 | 2.300 | 238,665 |
| 2024-01-11 | 7.510 | 7.650 | 7.490 | 7.540 | 2.303 | 184,698 |
| 2024-01-10 | 7.630 | 7.630 | 7.510 | 7.510 | 2.294 | 193,443 |
| 2024-01-09 | 7.730 | 7.730 | 7.560 | 7.630 | 2.331 | 286,845 |
| 2024-01-08 | 7.750 | 7.750 | 7.610 | 7.730 | 2.361 | 136,977 |
| 2024-01-05 | 7.670 | 7.750 | 7.610 | 7.750 | 2.367 | 86,808 |
| 2024-01-04 | 7.710 | 7.770 | 7.680 | 7.710 | 2.355 | 56,694 |
| 2024-01-03 | 7.800 | 7.800 | 7.650 | 7.700 | 2.352 | 81,609 |
| 2024-01-02 | 7.820 | 7.820 | 7.700 | 7.710 | 2.355 | 49,350 |
| 2023-12-29 | 7.700 | 7.800 | 7.700 | 7.800 | 2.383 | 93,087 |
| 2023-12-28 | 7.730 | 7.830 | 7.700 | 7.700 | 2.352 | 55,062 |
| 2023-12-27 | 7.700 | 7.830 | 7.700 | 7.820 | 2.389 | 98,697 |
| 2023-12-22 | 7.790 | 7.790 | 7.700 | 7.700 | 2.352 | 64,182 |
| 2023-12-21 | 7.590 | 7.900 | 7.580 | 7.790 | 2.380 | 434,235 |
| 2023-12-20 | 7.750 | 7.790 | 7.540 | 7.640 | 2.334 | 209,484 |
| 2023-12-19 | 7.730 | 7.820 | 7.680 | 7.750 | 2.367 | 121,149 |
| 2023-12-18 | 7.850 | 7.850 | 7.660 | 7.730 | 2.361 | 258,384 |
| 2023-12-15 | 7.710 | 7.850 | 7.630 | 7.850 | 2.398 | 151,011 |
| 2023-12-14 | 7.720 | 7.800 | 7.640 | 7.720 | 2.358 | 159,129 |
| 2023-12-13 | 7.630 | 7.820 | 7.630 | 7.760 | 2.371 | 342,141 |
| 2023-12-12 | 7.700 | 7.740 | 7.640 | 7.700 | 2.352 | 147,108 |
| 2023-12-11 | 7.700 | 7.770 | 7.660 | 7.720 | 2.358 | 49,947 |
| 2023-12-08 | 7.650 | 7.730 | 7.650 | 7.700 | 2.352 | 118,605 |
| 2023-12-07 | 7.750 | 7.750 | 7.600 | 7.700 | 2.352 | 77,151 |
| 2023-12-06 | 7.670 | 7.770 | 7.660 | 7.750 | 2.367 | 107,856 |
| 2023-12-05 | 7.680 | 7.790 | 7.660 | 7.660 | 2.340 | 74,652 |
| 2023-12-04 | 7.800 | 7.820 | 7.660 | 7.820 | 2.389 | 135,876 |
| 2023-12-01 | 7.850 | 7.860 | 7.720 | 7.800 | 2.383 | 152,283 |
| 2023-11-30 | 7.810 | 7.900 | 7.760 | 7.850 | 2.398 | 748,671 |
| 2023-11-29 | 7.780 | 7.900 | 7.710 | 7.810 | 2.386 | 302,499 |
| 2023-11-28 | 7.860 | 7.960 | 7.730 | 7.800 | 2.383 | 628,116 |
| 2023-11-27 | 7.410 | 7.880 | 7.370 | 7.860 | 2.401 | 791,787 |
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.