Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 5.700 | 6.260 | 5.600 | 6.140 | 6.140 | 199,966 |
| 2024-03-15 | 5.460 | 5.620 | 5.120 | 5.520 | 5.520 | 57,214 |
| 2024-03-14 | 5.760 | 5.760 | 5.420 | 5.420 | 5.420 | 28,178 |
| 2024-03-13 | 5.800 | 5.800 | 5.260 | 5.580 | 5.580 | 168,072 |
| 2024-03-12 | 6.040 | 6.140 | 5.820 | 5.880 | 5.880 | 145,802 |
| 2024-03-11 | 5.120 | 6.400 | 5.120 | 6.300 | 6.300 | 441,112 |
| 2024-03-08 | 4.870 | 4.880 | 4.620 | 4.840 | 4.840 | 52,465 |
| 2024-03-07 | 4.930 | 4.930 | 4.610 | 4.870 | 4.870 | 31,846 |
| 2024-03-06 | 4.980 | 5.100 | 4.850 | 4.900 | 4.900 | 27,533 |
| 2024-03-05 | 5.280 | 5.280 | 4.920 | 5.020 | 5.020 | 46,417 |
| 2024-03-04 | 5.260 | 5.280 | 5.080 | 5.200 | 5.200 | 53,184 |
| 2024-03-01 | 4.850 | 5.180 | 4.810 | 5.000 | 5.000 | 90,040 |
| 2024-02-29 | 4.330 | 4.900 | 4.300 | 4.710 | 4.710 | 73,076 |
| 2024-02-28 | 5.060 | 5.060 | 4.330 | 4.400 | 4.400 | 125,625 |
| 2024-02-27 | 5.500 | 5.500 | 5.020 | 5.100 | 5.100 | 56,150 |
| 2024-02-26 | 5.460 | 5.620 | 5.280 | 5.380 | 5.380 | 26,330 |
| 2024-02-23 | 5.660 | 5.700 | 5.440 | 5.440 | 5.440 | 24,293 |
| 2024-02-22 | 5.600 | 5.720 | 5.400 | 5.560 | 5.560 | 38,583 |
| 2024-02-21 | 5.640 | 5.640 | 5.120 | 5.400 | 5.400 | 44,658 |
| 2024-02-20 | 5.940 | 5.940 | 5.620 | 5.640 | 5.640 | 22,373 |
| 2024-02-19 | 5.940 | 6.000 | 5.720 | 5.840 | 5.840 | 55,763 |
| 2024-02-16 | 5.300 | 5.780 | 5.300 | 5.620 | 5.620 | 63,803 |
| 2024-02-15 | 5.800 | 5.800 | 4.900 | 5.300 | 5.300 | 195,735 |
| 2024-02-14 | 6.140 | 6.140 | 5.700 | 5.780 | 5.780 | 183,614 |
| 2024-02-13 | 6.300 | 6.560 | 5.680 | 6.200 | 6.200 | 393,191 |
| 2024-02-12 | 5.980 | 6.580 | 5.700 | 6.580 | 6.580 | 534,969 |
| 2024-02-09 | 4.190 | 5.560 | 4.100 | 5.500 | 5.500 | 501,816 |
| 2024-02-08 | 2.990 | 3.920 | 2.990 | 3.830 | 3.830 | 406,804 |
| 2024-02-07 | 3.060 | 3.060 | 2.800 | 2.830 | 2.830 | 52,809 |
| 2024-02-06 | 3.440 | 3.440 | 3.100 | 3.110 | 3.110 | 41,488 |
| 2024-02-05 | 3.390 | 3.460 | 3.300 | 3.380 | 3.380 | 49,827 |
| 2024-02-02 | 3.250 | 3.330 | 3.120 | 3.270 | 3.270 | 43,009 |
| 2024-02-01 | 3.500 | 3.600 | 3.110 | 3.110 | 3.110 | 111,022 |
| 2024-01-31 | 3.000 | 3.620 | 2.900 | 3.470 | 3.470 | 370,872 |
| 2024-01-30 | 2.570 | 3.390 | 2.430 | 2.870 | 2.870 | 238,679 |
| 2024-01-29 | 2.350 | 2.440 | 2.310 | 2.360 | 2.360 | 16,975 |
| 2024-01-26 | 2.400 | 2.440 | 2.220 | 2.320 | 2.320 | 35,875 |
| 2024-01-25 | 2.380 | 2.420 | 2.250 | 2.380 | 2.380 | 45,319 |
| 2024-01-24 | 2.160 | 2.370 | 2.100 | 2.250 | 2.250 | 91,364 |
| 2024-01-23 | 2.200 | 2.240 | 2.100 | 2.100 | 2.100 | 44,993 |
| 2024-01-22 | 2.090 | 2.280 | 2.080 | 2.080 | 2.080 | 50,809 |
| 2024-01-19 | 2.180 | 2.180 | 1.850 | 2.080 | 2.080 | 132,437 |
| 2024-01-18 | 2.500 | 2.570 | 2.100 | 2.180 | 2.180 | 111,568 |
| 2024-01-17 | 2.720 | 2.790 | 2.330 | 2.480 | 2.480 | 64,521 |
| 2024-01-16 | 2.910 | 2.950 | 2.700 | 2.730 | 2.730 | 23,625 |
| 2024-01-15 | 3.050 | 3.050 | 2.940 | 2.940 | 2.940 | 6,208 |
| 2024-01-12 | 2.960 | 3.040 | 2.950 | 2.960 | 2.960 | 40,944 |
| 2024-01-11 | 3.050 | 3.050 | 2.870 | 2.990 | 2.990 | 10,048 |
| 2024-01-10 | 2.900 | 3.140 | 2.850 | 3.030 | 3.030 | 33,424 |
| 2024-01-09 | 3.040 | 3.130 | 3.020 | 3.030 | 3.030 | 4,808 |
| 2024-01-08 | 3.160 | 3.160 | 3.040 | 3.040 | 3.040 | 6,507 |
| 2024-01-05 | 3.200 | 3.200 | 3.070 | 3.070 | 3.070 | 9,850 |
| 2024-01-04 | 3.100 | 3.180 | 3.090 | 3.090 | 3.090 | 6,399 |
| 2024-01-03 | 3.200 | 3.200 | 3.090 | 3.090 | 3.090 | 19,099 |
| 2024-01-02 | 3.280 | 3.280 | 3.100 | 3.180 | 3.180 | 21,804 |
| 2023-12-29 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 11,774 |
| 2023-12-28 | 3.250 | 3.250 | 3.080 | 3.090 | 3.090 | 10,662 |
| 2023-12-27 | 3.100 | 3.210 | 3.090 | 3.180 | 3.180 | 6,930 |
| 2023-12-22 | 3.100 | 3.150 | 3.030 | 3.100 | 3.100 | 14,805 |
| 2023-12-21 | 3.100 | 3.230 | 3.050 | 3.110 | 3.110 | 17,639 |
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.