Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.060 | 5.160 | 5.000 | 5.080 | 5.080 | 61,328 |
| 2024-06-11 | 5.200 | 5.300 | 5.040 | 5.080 | 5.080 | 24,350 |
| 2024-06-10 | 5.360 | 5.460 | 5.040 | 5.200 | 5.200 | 58,201 |
| 2024-06-07 | 5.260 | 5.340 | 5.200 | 5.300 | 5.300 | 20,597 |
| 2024-06-06 | 5.400 | 5.460 | 5.200 | 5.260 | 5.260 | 27,897 |
| 2024-06-05 | 5.420 | 5.480 | 5.340 | 5.400 | 5.400 | 15,376 |
| 2024-06-04 | 5.580 | 5.580 | 5.320 | 5.400 | 5.400 | 26,468 |
| 2024-06-03 | 5.540 | 5.540 | 5.380 | 5.460 | 5.460 | 17,749 |
| 2024-05-31 | 5.380 | 5.480 | 5.280 | 5.460 | 5.460 | 29,533 |
| 2024-05-30 | 5.300 | 5.600 | 5.120 | 5.300 | 5.300 | 53,178 |
| 2024-05-29 | 5.220 | 5.380 | 5.100 | 5.200 | 5.200 | 38,188 |
| 2024-05-28 | 5.300 | 5.580 | 5.200 | 5.200 | 5.200 | 75,893 |
| 2024-05-27 | 5.240 | 5.420 | 5.240 | 5.260 | 5.260 | 31,716 |
| 2024-05-24 | 5.260 | 5.340 | 5.020 | 5.200 | 5.200 | 110,916 |
| 2024-05-23 | 5.920 | 6.180 | 5.280 | 5.300 | 5.300 | 261,250 |
| 2024-05-22 | 5.380 | 5.820 | 5.200 | 5.800 | 5.800 | 219,370 |
| 2024-05-21 | 5.380 | 5.480 | 5.160 | 5.180 | 5.180 | 228,314 |
| 2024-05-20 | 4.990 | 5.200 | 4.860 | 4.920 | 4.920 | 55,555 |
| 2024-05-17 | 4.870 | 4.980 | 4.860 | 4.920 | 4.920 | 20,506 |
| 2024-05-16 | 4.820 | 4.950 | 4.820 | 4.850 | 4.850 | 14,944 |
| 2024-05-15 | 4.560 | 4.900 | 4.560 | 4.810 | 4.810 | 65,408 |
| 2024-05-14 | 4.680 | 4.690 | 4.510 | 4.560 | 4.560 | 78,239 |
| 2024-05-13 | 4.770 | 4.770 | 4.650 | 4.680 | 4.680 | 37,021 |
| 2024-05-10 | 4.940 | 4.940 | 4.700 | 4.730 | 4.730 | 21,232 |
| 2024-05-09 | 4.980 | 4.980 | 4.810 | 4.840 | 4.840 | 6,934 |
| 2024-05-08 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 18,156 |
| 2024-05-07 | 4.800 | 4.910 | 4.700 | 4.910 | 4.910 | 26,732 |
| 2024-05-06 | 4.870 | 4.870 | 4.640 | 4.710 | 4.710 | 24,553 |
| 2024-05-03 | 4.840 | 4.890 | 4.760 | 4.870 | 4.870 | 31,727 |
| 2024-05-02 | 4.840 | 4.840 | 4.700 | 4.750 | 4.750 | 25,938 |
| 2024-04-30 | 4.800 | 4.800 | 4.630 | 4.760 | 4.760 | 28,449 |
| 2024-04-29 | 4.700 | 4.740 | 4.560 | 4.710 | 4.710 | 24,897 |
| 2024-04-26 | 4.700 | 4.760 | 4.550 | 4.690 | 4.690 | 57,088 |
| 2024-04-25 | 4.980 | 5.000 | 4.600 | 4.640 | 4.640 | 117,097 |
| 2024-04-24 | 5.020 | 5.180 | 4.820 | 4.850 | 4.850 | 92,312 |
| 2024-04-23 | 5.100 | 5.120 | 5.020 | 5.060 | 5.060 | 20,459 |
| 2024-04-22 | 5.100 | 5.260 | 5.020 | 5.020 | 5.020 | 52,428 |
| 2024-04-19 | 5.260 | 5.260 | 4.960 | 5.080 | 5.080 | 87,021 |
| 2024-04-18 | 5.360 | 5.420 | 5.280 | 5.320 | 5.320 | 35,610 |
| 2024-04-17 | 5.320 | 5.660 | 5.300 | 5.300 | 5.300 | 80,392 |
| 2024-04-16 | 5.820 | 5.820 | 5.240 | 5.300 | 5.300 | 193,976 |
| 2024-04-15 | 5.980 | 6.020 | 5.720 | 5.780 | 5.780 | 67,551 |
| 2024-04-12 | 5.600 | 5.980 | 5.580 | 5.960 | 5.960 | 103,736 |
| 2024-04-11 | 5.900 | 5.980 | 5.520 | 5.580 | 5.580 | 110,697 |
| 2024-04-10 | 5.980 | 6.100 | 5.560 | 5.720 | 5.720 | 246,204 |
| 2024-04-09 | 5.200 | 6.140 | 5.100 | 6.020 | 6.020 | 526,053 |
| 2024-04-08 | 4.920 | 5.160 | 4.920 | 5.000 | 5.000 | 79,494 |
| 2024-04-05 | 4.960 | 4.960 | 4.840 | 4.850 | 4.850 | 45,703 |
| 2024-04-04 | 4.950 | 4.990 | 4.880 | 4.880 | 4.880 | 34,273 |
| 2024-04-03 | 4.980 | 5.020 | 4.830 | 4.940 | 4.940 | 31,635 |
| 2024-04-02 | 4.980 | 5.160 | 4.900 | 5.020 | 5.020 | 213,044 |
| 2024-03-28 | 4.790 | 4.800 | 4.650 | 4.780 | 4.780 | 73,203 |
| 2024-03-27 | 4.850 | 4.940 | 4.580 | 4.790 | 4.790 | 211,127 |
| 2024-03-26 | 5.080 | 5.080 | 4.800 | 4.850 | 4.850 | 107,790 |
| 2024-03-25 | 5.120 | 5.160 | 5.000 | 5.040 | 5.040 | 120,258 |
| 2024-03-22 | 4.750 | 5.000 | 4.750 | 4.950 | 4.950 | 227,790 |
| 2024-03-21 | 4.610 | 4.920 | 4.560 | 4.710 | 4.710 | 869,815 |
| 2024-03-20 | 5.900 | 6.300 | 5.840 | 6.000 | 6.000 | 38,184 |
| 2024-03-19 | 6.300 | 6.400 | 5.940 | 5.980 | 5.980 | 85,342 |
| 2024-03-18 | 5.700 | 6.260 | 5.600 | 6.140 | 6.140 | 199,966 |
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.