Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,390.68 -1,807.83 (-3.11%) CMC Crypto 200
1,175.15 -33.54 (-2.78%)
Optima bank S.A. (OPTIMA.AT)
Athens - Athens Delayed price. Currency in EUR
Add to watchlist
At close: 05:17PM EEST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 11.86 | 11.86 | 11.62 | 11.78 | 11.78 | 36,261 |
| 04 Jul 2024 | 11.90 | 11.96 | 11.60 | 11.84 | 11.84 | 75,313 |
| 03 Jul 2024 | 12.08 | 12.08 | 11.74 | 11.84 | 11.84 | 53,481 |
| 02 Jul 2024 | 12.12 | 12.12 | 11.64 | 11.90 | 11.90 | 42,775 |
| 01 Jul 2024 | 12.00 | 12.18 | 11.94 | 12.04 | 12.04 | 83,149 |
| 28 Jun 2024 | 11.90 | 12.02 | 11.62 | 12.02 | 12.02 | 87,311 |
| 27 Jun 2024 | 12.70 | 12.70 | 11.76 | 12.00 | 12.00 | 170,862 |
| 26 Jun 2024 | 13.00 | 13.00 | 12.44 | 12.60 | 12.60 | 229,574 |
| 25 Jun 2024 | 12.58 | 13.20 | 12.58 | 13.00 | 13.00 | 278,626 |
| 25 Jun 2024 | 0.44 Dividend | |||||
| 21 Jun 2024 | 12.42 | 12.68 | 12.22 | 12.60 | 12.16 | 2,959,238 |
| 20 Jun 2024 | 12.10 | 12.76 | 12.08 | 12.42 | 11.99 | 217,035 |
| 19 Jun 2024 | 11.86 | 12.10 | 11.82 | 12.10 | 11.68 | 251,704 |
| 18 Jun 2024 | 11.96 | 12.02 | 11.66 | 11.86 | 11.45 | 161,598 |
| 17 Jun 2024 | 11.78 | 12.08 | 11.68 | 11.78 | 11.37 | 200,020 |
| 14 Jun 2024 | 12.06 | 12.06 | 11.78 | 11.78 | 11.37 | 89,573 |
| 13 Jun 2024 | 11.84 | 12.16 | 11.84 | 12.06 | 11.64 | 156,755 |
| 12 Jun 2024 | 11.92 | 12.06 | 11.88 | 11.96 | 11.54 | 167,721 |
| 11 Jun 2024 | 12.00 | 12.04 | 11.86 | 12.02 | 11.60 | 153,108 |
| 10 Jun 2024 | 11.82 | 12.12 | 11.70 | 11.88 | 11.47 | 114,380 |
| 07 Jun 2024 | 12.00 | 12.08 | 11.82 | 11.82 | 11.41 | 41,966 |
| 06 Jun 2024 | 12.08 | 12.10 | 11.96 | 12.02 | 11.60 | 113,763 |
| 05 Jun 2024 | 11.90 | 12.06 | 11.86 | 11.98 | 11.56 | 120,102 |
| 04 Jun 2024 | 12.00 | 12.00 | 11.74 | 11.86 | 11.45 | 22,406 |
| 03 Jun 2024 | 12.00 | 12.42 | 11.72 | 11.80 | 11.39 | 112,716 |
| 31 May 2024 | 11.74 | 12.02 | 11.74 | 11.98 | 11.56 | 2,052,341 |
| 30 May 2024 | 11.52 | 11.90 | 11.52 | 11.74 | 11.33 | 258,027 |
| 29 May 2024 | 11.68 | 11.80 | 11.54 | 11.58 | 11.18 | 168,648 |
| 28 May 2024 | 11.70 | 11.90 | 11.64 | 11.74 | 11.33 | 221,802 |
| 27 May 2024 | 11.64 | 11.78 | 11.64 | 11.70 | 11.29 | 328,323 |
| 24 May 2024 | 11.64 | 11.72 | 11.60 | 11.64 | 11.23 | 70,144 |
| 23 May 2024 | 11.72 | 11.72 | 11.60 | 11.64 | 11.23 | 145,834 |
| 22 May 2024 | 11.62 | 11.74 | 11.58 | 11.68 | 11.27 | 126,435 |
| 21 May 2024 | 11.40 | 11.76 | 11.40 | 11.68 | 11.27 | 341,509 |
| 20 May 2024 | 11.62 | 11.70 | 11.30 | 11.40 | 11.00 | 176,430 |
| 17 May 2024 | 11.60 | 11.82 | 11.58 | 11.68 | 11.27 | 123,976 |
| 16 May 2024 | 11.66 | 11.74 | 11.44 | 11.60 | 11.19 | 149,024 |
| 15 May 2024 | 11.52 | 11.70 | 11.44 | 11.64 | 11.23 | 406,351 |
| 14 May 2024 | 11.56 | 11.56 | 11.30 | 11.50 | 11.10 | 225,367 |
| 13 May 2024 | 11.40 | 11.76 | 11.34 | 11.50 | 11.10 | 145,071 |
| 10 May 2024 | 11.10 | 11.32 | 11.10 | 11.32 | 10.92 | 184,546 |
| 09 May 2024 | 11.02 | 11.20 | 10.94 | 11.20 | 10.81 | 117,625 |
| 08 May 2024 | 10.88 | 11.02 | 10.82 | 11.02 | 10.64 | 83,649 |
| 02 May 2024 | 10.54 | 10.86 | 10.54 | 10.80 | 10.42 | 114,367 |
| 30 Apr 2024 | 10.54 | 10.66 | 10.54 | 10.64 | 10.27 | 84,137 |
| 29 Apr 2024 | 10.54 | 10.68 | 10.44 | 10.64 | 10.27 | 76,527 |
| 26 Apr 2024 | 10.20 | 10.68 | 10.20 | 10.68 | 10.31 | 87,018 |
| 25 Apr 2024 | 10.70 | 10.70 | 10.28 | 10.28 | 9.92 | 260,003 |
| 24 Apr 2024 | 10.30 | 10.76 | 10.28 | 10.66 | 10.29 | 359,990 |
| 23 Apr 2024 | 10.36 | 10.68 | 10.18 | 10.28 | 9.92 | 163,802 |
| 22 Apr 2024 | 9.98 | 10.36 | 9.98 | 10.36 | 10.00 | 110,434 |
| 19 Apr 2024 | 9.95 | 9.98 | 9.87 | 9.97 | 9.62 | 68,360 |
| 18 Apr 2024 | 9.95 | 10.00 | 9.90 | 10.00 | 9.65 | 200,285 |
| 17 Apr 2024 | 9.72 | 9.98 | 9.72 | 9.98 | 9.63 | 143,827 |
| 16 Apr 2024 | 9.70 | 9.82 | 9.54 | 9.80 | 9.46 | 154,097 |
| 15 Apr 2024 | 9.56 | 9.83 | 9.56 | 9.81 | 9.47 | 155,506 |
| 12 Apr 2024 | 9.73 | 9.79 | 9.66 | 9.79 | 9.45 | 100,960 |
| 11 Apr 2024 | 9.53 | 9.78 | 9.53 | 9.73 | 9.39 | 66,511 |
| 10 Apr 2024 | 9.63 | 9.79 | 9.45 | 9.68 | 9.34 | 144,026 |
| 09 Apr 2024 | 9.19 | 9.63 | 9.10 | 9.63 | 9.29 | 239,002 |
| 08 Apr 2024 | 8.73 | 9.27 | 8.70 | 9.20 | 8.88 | 157,072 |
| 05 Apr 2024 | 8.59 | 8.82 | 8.47 | 8.79 | 8.48 | 138,798 |
| 04 Apr 2024 | 8.50 | 8.59 | 8.42 | 8.59 | 8.29 | 105,807 |
| 03 Apr 2024 | 8.12 | 8.50 | 8.12 | 8.49 | 8.19 | 106,381 |
| 02 Apr 2024 | 8.10 | 8.49 | 8.10 | 8.20 | 7.91 | 88,233 |
| 28 Mar 2024 | 7.90 | 8.28 | 7.90 | 8.24 | 7.95 | 119,561 |
| 27 Mar 2024 | 7.94 | 7.98 | 7.90 | 7.90 | 7.62 | 67,016 |
| 26 Mar 2024 | 7.82 | 7.99 | 7.82 | 7.96 | 7.68 | 73,304 |
| 22 Mar 2024 | 7.78 | 7.82 | 7.76 | 7.82 | 7.55 | 67,678 |
| 21 Mar 2024 | 7.72 | 7.78 | 7.70 | 7.77 | 7.50 | 95,889 |
| 20 Mar 2024 | 7.74 | 7.74 | 7.65 | 7.72 | 7.45 | 61,014 |
| 19 Mar 2024 | 7.55 | 7.70 | 7.55 | 7.70 | 7.43 | 24,682 |
| 15 Mar 2024 | 7.66 | 7.74 | 7.48 | 7.48 | 7.22 | 86,581 |
| 14 Mar 2024 | 7.76 | 7.78 | 7.63 | 7.75 | 7.48 | 33,387 |
| 13 Mar 2024 | 7.79 | 7.82 | 7.75 | 7.79 | 7.52 | 35,572 |
| 12 Mar 2024 | 7.76 | 7.84 | 7.74 | 7.84 | 7.57 | 80,476 |
| 11 Mar 2024 | 7.76 | 7.84 | 7.75 | 7.77 | 7.50 | 40,196 |
| 08 Mar 2024 | 7.85 | 7.88 | 7.75 | 7.76 | 7.49 | 70,835 |
| 07 Mar 2024 | 7.90 | 7.90 | 7.81 | 7.85 | 7.58 | 41,767 |
| 06 Mar 2024 | 7.74 | 7.90 | 7.70 | 7.90 | 7.62 | 273,476 |
| 05 Mar 2024 | 7.70 | 7.80 | 7.66 | 7.71 | 7.44 | 120,647 |
| 04 Mar 2024 | 7.60 | 7.70 | 7.57 | 7.70 | 7.43 | 111,579 |
| 01 Mar 2024 | 7.56 | 7.60 | 7.52 | 7.60 | 7.33 | 133,609 |
| 29 Feb 2024 | 7.51 | 7.60 | 7.50 | 7.53 | 7.27 | 29,546 |
| 28 Feb 2024 | 7.59 | 7.60 | 7.52 | 7.56 | 7.30 | 21,430 |
| 27 Feb 2024 | 7.60 | 7.60 | 7.51 | 7.59 | 7.32 | 19,163 |
| 26 Feb 2024 | 7.54 | 7.60 | 7.49 | 7.60 | 7.33 | 26,312 |
| 23 Feb 2024 | 7.61 | 7.66 | 7.54 | 7.54 | 7.28 | 21,852 |
| 22 Feb 2024 | 7.62 | 7.68 | 7.55 | 7.62 | 7.35 | 24,130 |
| 21 Feb 2024 | 7.56 | 7.62 | 7.42 | 7.60 | 7.33 | 95,746 |
| 20 Feb 2024 | 7.69 | 7.70 | 7.56 | 7.64 | 7.37 | 102,102 |
| 19 Feb 2024 | 7.70 | 7.70 | 7.58 | 7.69 | 7.42 | 54,192 |
| 16 Feb 2024 | 7.63 | 7.71 | 7.55 | 7.70 | 7.43 | 64,411 |
| 15 Feb 2024 | 7.70 | 7.70 | 7.64 | 7.69 | 7.42 | 31,759 |
| 14 Feb 2024 | 7.67 | 7.72 | 7.63 | 7.69 | 7.42 | 32,897 |
| 13 Feb 2024 | 7.64 | 7.70 | 7.56 | 7.68 | 7.41 | 35,858 |
| 12 Feb 2024 | 7.69 | 7.74 | 7.61 | 7.67 | 7.40 | 31,129 |
| 09 Feb 2024 | 7.60 | 7.69 | 7.58 | 7.69 | 7.42 | 184,650 |
| 08 Feb 2024 | 7.61 | 7.67 | 7.57 | 7.61 | 7.34 | 21,560 |
| 07 Feb 2024 | 7.65 | 7.67 | 7.59 | 7.62 | 7.35 | 38,887 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.