Optima bank SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 16.640 | 16.840 | 16.200 | 16.320 | 5.160 | 114,531 |
| 2025-05-14 | 16.440 | 16.740 | 16.380 | 16.640 | 5.261 | 292,353 |
| 2025-05-13 | 16.200 | 16.480 | 16.100 | 16.200 | 5.122 | 121,554 |
| 2025-05-12 | 15.940 | 16.500 | 15.900 | 16.200 | 5.122 | 315,090 |
| 2025-05-09 | 15.900 | 15.900 | 15.600 | 15.900 | 5.027 | 170,526 |
| 2025-05-08 | 15.960 | 15.960 | 15.680 | 15.780 | 4.989 | 90,126 |
| 2025-05-07 | 15.440 | 15.940 | 15.440 | 15.940 | 5.040 | 76,371 |
| 2025-05-06 | 15.960 | 15.960 | 15.780 | 15.900 | 5.027 | 52,251 |
| 2025-05-05 | 15.900 | 16.000 | 15.760 | 15.900 | 5.027 | 114,354 |
| 2025-05-02 | 16.000 | 16.000 | 15.700 | 15.900 | 5.027 | 107,631 |
| 2025-04-30 | 15.960 | 16.000 | 15.520 | 16.000 | 5.059 | 196,932 |
| 2025-04-29 | 15.980 | 15.980 | 15.740 | 15.800 | 4.996 | 153,936 |
| 2025-04-28 | 16.000 | 16.000 | 15.760 | 15.820 | 5.002 | 203,466 |
| 2025-04-25 | 15.200 | 15.920 | 15.200 | 15.700 | 4.964 | 201,408 |
| 2025-04-24 | 15.180 | 15.380 | 15.000 | 15.020 | 4.749 | 129,231 |
| 2025-04-23 | 15.100 | 15.420 | 14.860 | 15.160 | 4.793 | 227,016 |
| 2025-04-22 | 14.000 | 15.000 | 14.000 | 15.000 | 4.743 | 236,892 |
| 2025-04-17 | 14.300 | 14.500 | 14.000 | 14.000 | 4.427 | 116,028 |
| 2025-04-16 | 13.900 | 14.300 | 13.820 | 14.300 | 4.521 | 122,100 |
| 2025-04-15 | 14.080 | 14.100 | 13.880 | 14.000 | 4.427 | 200,952 |
| 2025-04-14 | 14.200 | 14.200 | 13.780 | 14.060 | 4.446 | 218,613 |
| 2025-04-11 | 14.600 | 14.600 | 13.660 | 14.000 | 4.427 | 555,537 |
| 2025-04-10 | 15.500 | 15.500 | 14.040 | 14.600 | 4.616 | 517,191 |
| 2025-04-09 | 13.200 | 14.140 | 13.000 | 14.000 | 4.427 | 433,827 |
| 2025-04-08 | 12.680 | 14.380 | 12.680 | 13.440 | 4.250 | 467,583 |
| 2025-04-07 | 12.740 | 13.400 | 11.700 | 11.920 | 3.769 | 489,060 |
| 2025-04-04 | 15.200 | 15.340 | 13.860 | 14.020 | 4.433 | 435,693 |
| 2025-04-03 | 15.560 | 15.760 | 15.340 | 15.340 | 4.850 | 216,660 |
| 2025-04-02 | 15.800 | 15.980 | 15.380 | 15.840 | 5.008 | 110,907 |
| 2025-04-01 | 15.260 | 15.840 | 15.260 | 15.840 | 5.008 | 142,680 |
| 2025-03-31 | 15.800 | 15.800 | 15.240 | 15.360 | 4.857 | 135,807 |
| 2025-03-28 | 15.740 | 16.000 | 15.680 | 15.800 | 4.996 | 136,242 |
| 2025-03-27 | 15.840 | 15.900 | 15.700 | 15.900 | 5.027 | 97,734 |
| 2025-03-26 | 15.800 | 16.060 | 15.720 | 15.940 | 5.040 | 256,380 |
| 2025-03-24 | 16.000 | 16.120 | 15.900 | 15.980 | 5.053 | 158,625 |
| 2025-03-21 | 15.600 | 16.120 | 15.360 | 16.120 | 5.097 | 1,297,437 |
| 2025-03-20 | 15.340 | 15.620 | 15.300 | 15.440 | 4.882 | 241,332 |
| 2025-03-19 | 15.560 | 15.760 | 15.460 | 15.560 | 4.920 | 230,511 |
| 2025-03-18 | 15.360 | 15.800 | 15.300 | 15.560 | 4.920 | 493,632 |
| 2025-03-17 | 14.960 | 15.320 | 14.800 | 15.060 | 4.762 | 154,881 |
| 2025-03-14 | 14.980 | 15.080 | 14.920 | 14.960 | 4.730 | 181,920 |
| 2025-03-13 | 14.980 | 15.000 | 14.780 | 14.940 | 4.724 | 45,453 |
| 2025-03-12 | 14.740 | 14.980 | 14.660 | 14.960 | 4.730 | 240,804 |
| 2025-03-11 | 14.640 | 14.740 | 14.460 | 14.740 | 4.661 | 162,264 |
| 2025-03-10 | 14.640 | 14.700 | 14.500 | 14.620 | 4.623 | 216,453 |
| 2025-03-07 | 14.660 | 14.760 | 14.560 | 14.620 | 4.623 | 198,237 |
| 2025-03-06 | 14.400 | 14.620 | 14.360 | 14.620 | 4.623 | 210,084 |
| 2025-03-05 | 14.220 | 14.440 | 14.200 | 14.420 | 4.559 | 346,089 |
| 2025-03-04 | 14.120 | 14.520 | 13.980 | 14.220 | 4.496 | 237,933 |
| 2025-02-28 | 14.140 | 14.420 | 13.880 | 14.340 | 4.534 | 591,354 |
| 2025-02-27 | 14.040 | 14.300 | 14.040 | 14.160 | 4.477 | 211,989 |
| 2025-02-26 | 14.400 | 14.580 | 14.140 | 14.380 | 4.547 | 604,680 |
| 2025-02-25 | 14.120 | 14.420 | 14.020 | 14.260 | 4.509 | 235,356 |
| 2025-02-24 | 14.040 | 14.120 | 13.840 | 14.120 | 4.465 | 273,084 |
| 2025-02-21 | 14.060 | 14.100 | 13.920 | 14.040 | 4.439 | 250,854 |
| 2025-02-20 | 13.900 | 14.120 | 13.820 | 14.100 | 4.458 | 303,162 |
| 2025-02-19 | 14.000 | 14.000 | 13.880 | 13.940 | 4.408 | 724,683 |
| 2025-02-18 | 13.680 | 14.000 | 13.640 | 14.000 | 4.427 | 523,425 |
| 2025-02-17 | 13.980 | 13.980 | 13.660 | 13.700 | 4.332 | 285,765 |
| 2025-02-14 | 13.480 | 13.900 | 13.200 | 13.800 | 4.363 | 793,512 |
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.