Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 4.800 | 4.800 | 4.720 | 4.720 | 4.720 | 12,063 |
| 2024-09-03 | 4.800 | 4.890 | 4.700 | 4.790 | 4.790 | 24,807 |
| 2024-09-02 | 4.750 | 4.750 | 4.690 | 4.690 | 4.690 | 10,049 |
| 2024-08-30 | 4.720 | 4.790 | 4.720 | 4.750 | 4.750 | 4,556 |
| 2024-08-29 | 4.800 | 4.800 | 4.710 | 4.780 | 4.780 | 11,276 |
| 2024-08-28 | 4.700 | 4.790 | 4.690 | 4.790 | 4.790 | 12,560 |
| 2024-08-27 | 4.720 | 4.760 | 4.700 | 4.730 | 4.730 | 15,746 |
| 2024-08-26 | 4.780 | 4.820 | 4.700 | 4.700 | 4.700 | 23,350 |
| 2024-08-23 | 4.950 | 4.950 | 4.760 | 4.820 | 4.820 | 14,524 |
| 2024-08-22 | 5.100 | 5.100 | 4.780 | 4.810 | 4.810 | 40,761 |
| 2024-08-21 | 4.750 | 4.800 | 4.750 | 4.800 | 4.800 | 8,857 |
| 2024-08-20 | 4.800 | 4.860 | 4.750 | 4.790 | 4.790 | 19,965 |
| 2024-08-19 | 4.800 | 4.840 | 4.780 | 4.790 | 4.790 | 16,338 |
| 2024-08-16 | 4.840 | 4.850 | 4.780 | 4.810 | 4.810 | 19,853 |
| 2024-08-15 | 4.900 | 4.900 | 4.780 | 4.850 | 4.850 | 11,895 |
| 2024-08-14 | 4.810 | 4.870 | 4.780 | 4.810 | 4.810 | 29,491 |
| 2024-08-13 | 4.800 | 4.920 | 4.790 | 4.890 | 4.890 | 5,736 |
| 2024-08-12 | 5.000 | 5.000 | 4.780 | 4.800 | 4.800 | 22,816 |
| 2024-08-09 | 4.940 | 5.020 | 4.850 | 4.900 | 4.900 | 55,622 |
| 2024-08-08 | 5.000 | 5.040 | 5.000 | 5.020 | 5.020 | 1,335 |
| 2024-08-07 | 5.080 | 5.140 | 5.000 | 5.060 | 5.060 | 15,354 |
| 2024-08-06 | 4.850 | 5.100 | 4.850 | 4.960 | 4.960 | 25,110 |
| 2024-08-05 | 4.850 | 4.890 | 4.650 | 4.700 | 4.700 | 51,677 |
| 2024-08-02 | 4.980 | 5.000 | 4.830 | 4.900 | 4.900 | 23,331 |
| 2024-08-01 | 5.000 | 5.000 | 4.910 | 4.980 | 4.980 | 6,291 |
| 2024-07-31 | 5.000 | 5.000 | 4.880 | 4.980 | 4.980 | 26,783 |
| 2024-07-30 | 5.080 | 5.100 | 5.000 | 5.000 | 5.000 | 15,510 |
| 2024-07-29 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 7,745 |
| 2024-07-26 | 5.020 | 5.060 | 5.000 | 5.020 | 5.020 | 11,411 |
| 2024-07-25 | 5.200 | 5.200 | 4.980 | 5.040 | 5.040 | 37,825 |
| 2024-07-24 | 5.280 | 5.300 | 5.080 | 5.240 | 5.240 | 30,348 |
| 2024-07-23 | 5.140 | 5.300 | 5.140 | 5.200 | 5.200 | 14,070 |
| 2024-07-22 | 5.020 | 5.180 | 4.980 | 5.100 | 5.100 | 19,617 |
| 2024-07-19 | 5.020 | 5.080 | 4.940 | 5.020 | 5.020 | 19,554 |
| 2024-07-18 | 5.020 | 5.200 | 5.020 | 5.020 | 5.020 | 22,777 |
| 2024-07-17 | 5.140 | 5.160 | 5.020 | 5.040 | 5.040 | 20,388 |
| 2024-07-16 | 5.240 | 5.400 | 5.160 | 5.180 | 5.180 | 17,089 |
| 2024-07-15 | 5.380 | 5.380 | 5.180 | 5.300 | 5.300 | 24,607 |
| 2024-07-12 | 5.460 | 5.460 | 5.240 | 5.400 | 5.400 | 18,307 |
| 2024-07-11 | 5.140 | 5.480 | 5.140 | 5.420 | 5.420 | 71,469 |
| 2024-07-10 | 5.020 | 5.380 | 5.000 | 5.220 | 5.220 | 48,331 |
| 2024-07-09 | 4.990 | 4.990 | 4.880 | 4.880 | 4.880 | 5,631 |
| 2024-07-08 | 5.040 | 5.100 | 4.830 | 4.880 | 4.880 | 40,890 |
| 2024-07-05 | 5.040 | 5.100 | 5.000 | 5.100 | 5.100 | 16,670 |
| 2024-07-04 | 5.140 | 5.200 | 5.000 | 5.060 | 5.060 | 28,479 |
| 2024-07-03 | 5.040 | 5.140 | 5.000 | 5.000 | 5.000 | 10,752 |
| 2024-07-02 | 5.040 | 5.140 | 5.040 | 5.120 | 5.120 | 6,932 |
| 2024-07-01 | 5.100 | 5.220 | 5.020 | 5.080 | 5.080 | 48,654 |
| 2024-06-28 | 4.940 | 4.990 | 4.870 | 4.980 | 4.980 | 21,803 |
| 2024-06-27 | 4.850 | 4.930 | 4.830 | 4.900 | 4.900 | 5,841 |
| 2024-06-26 | 4.900 | 4.990 | 4.830 | 4.870 | 4.870 | 15,359 |
| 2024-06-25 | 4.920 | 5.000 | 4.830 | 4.920 | 4.920 | 28,062 |
| 2024-06-24 | 4.810 | 4.910 | 4.810 | 4.840 | 4.840 | 9,582 |
| 2024-06-21 | 4.870 | 4.940 | 4.810 | 4.850 | 4.850 | 11,857 |
| 2024-06-20 | 4.960 | 4.960 | 4.810 | 4.870 | 4.870 | 23,393 |
| 2024-06-19 | 4.970 | 4.990 | 4.870 | 4.870 | 4.870 | 13,024 |
| 2024-06-18 | 4.900 | 4.970 | 4.800 | 4.860 | 4.860 | 17,772 |
| 2024-06-17 | 4.860 | 5.000 | 4.770 | 4.790 | 4.790 | 34,525 |
| 2024-06-14 | 5.000 | 5.000 | 4.760 | 4.810 | 4.810 | 41,259 |
| 2024-06-13 | 5.040 | 5.140 | 5.000 | 5.000 | 5.000 | 24,619 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.