Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 3.100 | 3.250 | 3.090 | 3.110 | 3.110 | 12,200 |
| 2023-12-19 | 3.250 | 3.260 | 3.050 | 3.100 | 3.100 | 23,118 |
| 2023-12-18 | 3.300 | 3.300 | 3.190 | 3.200 | 3.200 | 24,701 |
| 2023-12-15 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 7,856 |
| 2023-12-14 | 3.310 | 3.400 | 3.280 | 3.280 | 3.280 | 29,384 |
| 2023-12-13 | 3.310 | 3.390 | 3.300 | 3.370 | 3.370 | 7,833 |
| 2023-12-12 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 12,063 |
| 2023-12-11 | 3.400 | 3.400 | 3.310 | 3.390 | 3.390 | 11,109 |
| 2023-12-08 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 3,744 |
| 2023-12-07 | 3.450 | 3.450 | 3.350 | 3.360 | 3.360 | 2,378 |
| 2023-12-06 | 3.420 | 3.470 | 3.380 | 3.380 | 3.380 | 5,056 |
| 2023-12-05 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 2,622 |
| 2023-12-04 | 3.500 | 3.550 | 3.380 | 3.550 | 3.550 | 6,986 |
| 2023-12-01 | 3.500 | 3.500 | 3.400 | 3.480 | 3.480 | 6,104 |
| 2023-11-30 | 3.420 | 3.500 | 3.370 | 3.450 | 3.450 | 11,836 |
| 2023-11-29 | 3.440 | 3.510 | 3.410 | 3.510 | 3.510 | 2,303 |
| 2023-11-28 | 3.500 | 3.590 | 3.450 | 3.460 | 3.460 | 5,235 |
| 2023-11-27 | 3.600 | 3.600 | 3.400 | 3.540 | 3.540 | 5,376 |
| 2023-11-24 | 3.470 | 3.500 | 3.450 | 3.450 | 3.450 | 4,766 |
| 2023-11-23 | 3.420 | 3.500 | 3.300 | 3.490 | 3.490 | 12,941 |
| 2023-11-22 | 3.590 | 3.590 | 3.420 | 3.430 | 3.430 | 12,889 |
| 2023-11-21 | 3.450 | 3.550 | 3.440 | 3.440 | 3.440 | 15,200 |
| 2023-11-20 | 3.600 | 3.600 | 3.400 | 3.510 | 3.510 | 23,304 |
| 2023-11-17 | 3.680 | 3.710 | 3.550 | 3.550 | 3.550 | 24,197 |
| 2023-11-16 | 3.680 | 3.790 | 3.600 | 3.650 | 3.650 | 10,275 |
| 2023-11-15 | 3.700 | 3.740 | 3.610 | 3.610 | 3.610 | 5,835 |
| 2023-11-14 | 3.790 | 3.820 | 3.660 | 3.660 | 3.660 | 11,078 |
| 2023-11-13 | 3.820 | 3.820 | 3.700 | 3.700 | 3.700 | 4,925 |
| 2023-11-10 | 3.720 | 3.850 | 3.690 | 3.750 | 3.750 | 14,478 |
| 2023-11-09 | 3.900 | 3.900 | 3.690 | 3.830 | 3.830 | 19,213 |
| 2023-11-08 | 3.800 | 3.860 | 3.660 | 3.740 | 3.740 | 23,977 |
| 2023-11-07 | 3.740 | 3.900 | 3.560 | 3.600 | 3.600 | 60,607 |
| 2023-11-06 | 3.300 | 3.450 | 3.300 | 3.400 | 3.400 | 1,820 |
| 2023-11-03 | 3.390 | 3.390 | 3.150 | 3.360 | 3.360 | 10,944 |
| 2023-11-02 | 3.000 | 3.280 | 3.000 | 3.170 | 3.170 | 10,151 |
| 2023-11-01 | 3.000 | 3.130 | 2.930 | 3.110 | 3.110 | 4,512 |
| 2023-10-31 | 3.000 | 3.060 | 3.000 | 3.000 | 3.000 | 2,519 |
| 2023-10-30 | 3.050 | 3.120 | 2.930 | 2.960 | 2.960 | 10,625 |
| 2023-10-27 | 3.150 | 3.150 | 3.050 | 3.050 | 3.050 | 12,307 |
| 2023-10-26 | 3.200 | 3.220 | 3.050 | 3.150 | 3.150 | 8,730 |
| 2023-10-25 | 3.250 | 3.250 | 3.100 | 3.180 | 3.180 | 2,747 |
| 2023-10-24 | 3.250 | 3.250 | 3.200 | 3.250 | 3.250 | 1,557 |
| 2023-10-23 | 3.170 | 3.220 | 3.170 | 3.220 | 3.220 | 2,670 |
| 2023-10-20 | 3.250 | 3.300 | 3.160 | 3.190 | 3.190 | 6,625 |
| 2023-10-19 | 3.250 | 3.250 | 3.130 | 3.170 | 3.170 | 12,688 |
| 2023-10-18 | 3.260 | 3.320 | 3.220 | 3.240 | 3.240 | 2,632 |
| 2023-10-17 | 3.350 | 3.350 | 3.240 | 3.250 | 3.250 | 2,774 |
| 2023-10-16 | 3.300 | 3.300 | 3.290 | 3.300 | 3.300 | 1,860 |
| 2023-10-13 | 3.300 | 3.340 | 3.180 | 3.340 | 3.340 | 13,876 |
| 2023-10-12 | 3.350 | 3.350 | 3.220 | 3.290 | 3.290 | 12,842 |
| 2023-10-11 | 3.350 | 3.410 | 3.340 | 3.340 | 3.340 | 6,332 |
| 2023-10-10 | 3.500 | 3.500 | 3.290 | 3.340 | 3.340 | 39,118 |
| 2023-10-09 | 3.560 | 3.670 | 3.480 | 3.490 | 3.490 | 12,706 |
| 2023-10-06 | 3.750 | 3.750 | 3.530 | 3.560 | 3.560 | 18,222 |
| 2023-10-05 | 3.740 | 3.850 | 3.700 | 3.700 | 3.700 | 9,825 |
| 2023-10-04 | 3.600 | 3.800 | 3.560 | 3.700 | 3.700 | 12,166 |
| 2023-10-03 | 3.930 | 3.930 | 3.500 | 3.600 | 3.600 | 33,681 |
| 2023-10-02 | 4.300 | 4.350 | 3.890 | 3.960 | 3.960 | 16,458 |
| 2023-09-29 | 4.390 | 4.390 | 4.200 | 4.280 | 4.280 | 13,468 |
| 2023-09-28 | 4.360 | 4.510 | 3.790 | 4.230 | 4.230 | 93,129 |
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.