Optima bank SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	13.380	13.380	12.520	12.740	12.740	420,108
2026-10-22	13.800	13.800	13.240	13.270	13.270	230,779
2026-10-21	13.430	13.980	13.330	13.870	13.870	223,406
2026-10-20	13.500	13.500	13.000	13.490	13.490	370,050
2026-10-19	13.500	13.700	13.280	13.500	13.500	270,578
2026-10-16	13.870	13.980	13.160	13.650	13.650	1,019,305
2026-10-15	14.460	14.510	13.830	13.870	13.870	414,915
2026-10-14	15.000	15.000	14.360	14.560	14.560	328,473
2026-10-13	14.560	14.860	14.340	14.700	14.700	479,307
2026-10-12	14.100	14.560	14.010	14.500	14.500	439,189
2026-10-09	14.510	14.790	13.350	13.950	13.950	663,816
2026-10-08	15.000	15.080	14.350	14.440	14.440	1,705,422
2026-10-07	15.740	15.770	14.800	15.240	15.240	925,762
2026-10-06	15.040	15.930	15.000	15.680	15.680	551,232
2026-10-05	14.850	15.100	14.630	15.040	15.040	911,287
2026-10-02	14.650	14.750	14.240	14.650	14.650	207,890
2026-10-01	14.710	14.850	14.200	14.650	14.650	1,011,422
2026-09-30	14.400	14.900	14.400	14.780	14.780	1,394,029
2026-09-29	14.800	14.800	14.240	14.400	14.400	242,815
2026-09-28	14.500	14.690	14.260	14.630	14.630	658,395
2026-09-25	14.190	14.520	14.120	14.520	14.520	411,457
2026-09-24	14.080	14.190	13.810	14.190	14.190	757,280
2026-09-23	13.940	14.090	13.740	13.920	13.920	323,606
2026-09-22	13.720	14.180	13.650	14.100	14.100	528,090
2026-09-21	13.520	13.890	13.520	13.730	13.730	194,721
2026-09-18	13.360	13.760	13.250	13.760	13.760	6,348,333
2026-09-17	13.150	13.400	12.950	13.300	13.300	702,817
2026-09-16	12.940	13.220	12.800	12.950	12.950	424,913
2026-09-15	13.000	13.140	12.600	12.690	12.690	346,379
2026-09-14	13.100	13.400	12.990	13.000	13.000	412,034
2026-09-11	12.790	13.420	12.790	13.100	13.100	732,548
2026-09-10	11.940	12.840	11.940	12.760	12.760	791,456
2026-09-09	11.880	12.100	11.750	12.100	12.100	648,136
2026-09-08	11.740	11.890	11.620	11.850	11.850	443,435
2026-09-07	11.800	11.900	11.700	11.740	11.740	110,959
2026-09-04	11.900	12.020	11.710	11.900	11.900	115,936
2026-09-03	11.780	11.980	11.670	11.900	11.900	131,933
2026-09-02	11.970	12.010	11.760	11.900	11.900	163,254
2026-09-01	12.000	12.120	11.900	11.970	11.970	154,064
2026-08-31	12.000	12.150	11.910	12.150	12.150	352,721
2026-08-28	11.800	12.110	11.740	12.000	12.000	318,362
2026-08-27	12.070	12.110	11.750	11.800	11.800	154,551
2026-08-26	12.100	12.170	11.940	12.070	12.070	351,127
2026-08-25	11.900	12.350	11.890	12.100	12.100	314,540
2026-08-24	11.660	11.930	11.660	11.800	11.800	128,488
2026-08-21	11.850	11.980	11.710	11.860	11.860	220,418
2026-08-20	11.320	11.830	11.320	11.830	11.830	648,833
2026-08-19	11.280	11.500	11.100	11.230	11.230	403,303
2026-08-18	10.980	11.330	10.860	11.280	11.280	304,077
2026-08-17	11.330	11.330	10.980	10.980	10.980	198,378
2026-08-14	11.000	11.320	10.950	11.200	11.200	285,286
2026-08-13	10.640	11.000	10.640	11.000	11.000	409,956
2026-08-12	10.900	10.940	10.780	10.910	10.910	287,889
2026-08-11	10.700	10.970	10.620	10.920	10.920	517,048
2026-08-10	10.640	10.870	10.640	10.700	10.700	101,584
2026-08-07	10.970	10.980	10.750	10.850	10.850	130,747
2026-08-06	10.750	10.970	10.710	10.970	10.970	344,270
2026-08-05	10.800	10.800	10.650	10.750	10.750	127,124
2026-08-04	10.460	10.800	10.420	10.800	10.800	277,308
2026-08-03	10.500	10.660	10.290	10.500	10.500	657,858

Page 1 of 13 · 758 trading daysOlder →

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.