Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-27 | 3.390 | 4.900 | 3.390 | 4.350 | 4.350 | 184,841 |
| 2023-09-26 | 3.410 | 3.410 | 3.300 | 3.370 | 3.370 | 10,720 |
| 2023-09-25 | 3.250 | 3.380 | 3.210 | 3.300 | 3.300 | 9,071 |
| 2023-09-22 | 3.440 | 3.500 | 3.150 | 3.260 | 3.260 | 20,141 |
| 2023-09-21 | 3.500 | 3.500 | 3.200 | 3.350 | 3.350 | 26,947 |
| 2023-09-20 | 3.610 | 3.610 | 3.420 | 3.420 | 3.420 | 20,277 |
| 2023-09-19 | 3.750 | 3.800 | 3.340 | 3.550 | 3.550 | 91,715 |
| 2023-09-18 | 4.150 | 4.160 | 4.000 | 4.090 | 4.090 | 9,946 |
| 2023-09-15 | 3.920 | 4.300 | 3.900 | 4.090 | 4.090 | 21,246 |
| 2023-09-14 | 4.000 | 4.100 | 3.870 | 3.870 | 3.870 | 22,619 |
| 2023-09-13 | 4.000 | 4.000 | 3.710 | 3.730 | 3.730 | 18,051 |
| 2023-09-12 | 4.200 | 4.250 | 3.820 | 4.070 | 4.070 | 17,692 |
| 2023-09-11 | 4.300 | 4.480 | 4.060 | 4.220 | 4.220 | 13,564 |
| 2023-09-08 | 4.310 | 4.390 | 4.250 | 4.380 | 4.380 | 7,029 |
| 2023-09-07 | 4.440 | 4.450 | 4.320 | 4.320 | 4.320 | 5,050 |
| 2023-09-06 | 4.570 | 4.570 | 4.450 | 4.470 | 4.470 | 5,214 |
| 2023-09-05 | 4.530 | 4.580 | 4.530 | 4.530 | 4.530 | 3,996 |
| 2023-09-04 | 4.600 | 4.660 | 4.530 | 4.530 | 4.530 | 1,849 |
| 2023-09-01 | 4.550 | 4.630 | 4.510 | 4.600 | 4.600 | 5,726 |
| 2023-08-31 | 4.550 | 4.580 | 4.550 | 4.580 | 4.580 | 1,037 |
| 2023-08-30 | 4.550 | 4.590 | 4.510 | 4.570 | 4.570 | 3,129 |
| 2023-08-29 | 4.600 | 4.600 | 4.500 | 4.500 | 4.500 | 3,226 |
| 2023-08-28 | 4.600 | 4.600 | 4.520 | 4.520 | 4.520 | 1,135 |
| 2023-08-25 | 4.560 | 4.650 | 4.550 | 4.570 | 4.570 | 1,718 |
| 2023-08-24 | 4.560 | 4.640 | 4.560 | 4.560 | 4.560 | 3,549 |
| 2023-08-23 | 4.600 | 4.640 | 4.600 | 4.600 | 4.600 | 3,010 |
| 2023-08-22 | 4.600 | 4.700 | 4.600 | 4.600 | 4.600 | 1,091 |
| 2023-08-21 | 4.650 | 4.690 | 4.600 | 4.600 | 4.600 | 4,173 |
| 2023-08-18 | 4.700 | 4.720 | 4.600 | 4.650 | 4.650 | 3,962 |
| 2023-08-17 | 4.850 | 4.850 | 4.720 | 4.740 | 4.740 | 2,782 |
| 2023-08-16 | 4.810 | 4.880 | 4.800 | 4.820 | 4.820 | 3,161 |
| 2023-08-15 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 381 |
| 2023-08-14 | 4.890 | 4.960 | 4.830 | 4.890 | 4.890 | 2,789 |
| 2023-08-11 | 4.860 | 4.860 | 4.800 | 4.860 | 4.860 | 4,099 |
| 2023-08-10 | 4.890 | 4.890 | 4.850 | 4.870 | 4.870 | 674 |
| 2023-08-09 | 4.940 | 4.980 | 4.850 | 4.890 | 4.890 | 1,520 |
| 2023-08-08 | 4.990 | 4.990 | 4.860 | 4.860 | 4.860 | 2,113 |
| 2023-08-07 | 5.000 | 5.000 | 4.950 | 4.960 | 4.960 | 3,109 |
| 2023-08-04 | 4.860 | 5.000 | 4.860 | 4.930 | 4.930 | 3,622 |
| 2023-08-03 | 4.900 | 4.990 | 4.820 | 4.980 | 4.980 | 9,806 |
| 2023-08-02 | 5.160 | 5.160 | 4.960 | 4.960 | 4.960 | 11,174 |
| 2023-08-01 | 5.140 | 5.220 | 5.080 | 5.160 | 5.160 | 13,575 |
| 2023-07-31 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 3,311 |
| 2023-07-28 | 5.180 | 5.180 | 5.080 | 5.140 | 5.140 | 3,057 |
| 2023-07-27 | 5.180 | 5.240 | 5.100 | 5.180 | 5.180 | 6,858 |
| 2023-07-26 | 5.240 | 5.240 | 5.180 | 5.180 | 5.180 | 1,023 |
| 2023-07-25 | 5.220 | 5.260 | 5.220 | 5.260 | 5.260 | 2,190 |
| 2023-07-24 | 5.200 | 5.200 | 5.120 | 5.200 | 5.200 | 647 |
| 2023-07-21 | 5.200 | 5.280 | 5.120 | 5.220 | 5.220 | 841 |
| 2023-07-20 | 5.160 | 5.180 | 5.160 | 5.180 | 5.180 | 2,475 |
| 2023-07-19 | 5.160 | 5.160 | 5.080 | 5.120 | 5.120 | 2,265 |
| 2023-07-18 | 5.200 | 5.200 | 5.080 | 5.080 | 5.080 | 1,481 |
| 2023-07-17 | 5.180 | 5.260 | 5.140 | 5.160 | 5.160 | 880 |
| 2023-07-14 | 5.100 | 5.140 | 5.080 | 5.140 | 5.140 | 876 |
| 2023-07-13 | 5.100 | 5.200 | 5.100 | 5.140 | 5.140 | 1,013 |
| 2023-07-12 | 5.400 | 5.400 | 5.100 | 5.220 | 5.220 | 7,825 |
| 2023-07-11 | 5.120 | 5.380 | 5.120 | 5.380 | 5.380 | 2,950 |
| 2023-07-10 | 5.160 | 5.200 | 5.120 | 5.120 | 5.120 | 5,294 |
| 2023-07-07 | 5.280 | 5.280 | 5.140 | 5.180 | 5.180 | 1,035 |
| 2023-07-06 | 5.160 | 5.220 | 5.160 | 5.180 | 5.180 | 1,843 |
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.