Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 5.300 | 5.300 | 5.100 | 5.240 | 5.240 | 1,450 |
| 2023-07-04 | 5.320 | 5.320 | 5.100 | 5.140 | 5.140 | 3,009 |
| 2023-07-03 | 5.440 | 5.460 | 5.140 | 5.180 | 5.180 | 7,094 |
| 2023-06-30 | 5.380 | 5.480 | 5.260 | 5.400 | 5.400 | 6,857 |
| 2023-06-29 | 5.200 | 5.500 | 5.000 | 5.240 | 5.240 | 12,243 |
| 2023-06-28 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 2,231 |
| 2023-06-27 | 5.240 | 5.240 | 4.830 | 5.100 | 5.100 | 12,531 |
| 2023-06-26 | 5.240 | 5.440 | 5.220 | 5.340 | 5.340 | 2,324 |
| 2023-06-23 | 5.500 | 5.520 | 5.100 | 5.440 | 5.440 | 17,046 |
| 2023-06-22 | 5.740 | 5.760 | 5.560 | 5.640 | 5.640 | 7,461 |
| 2023-06-21 | 5.800 | 5.800 | 5.580 | 5.800 | 5.800 | 8,326 |
| 2023-06-20 | 5.560 | 5.800 | 5.560 | 5.800 | 5.800 | 2,239 |
| 2023-06-19 | 6.000 | 6.000 | 5.600 | 5.600 | 5.600 | 7,312 |
| 2023-06-16 | 5.900 | 5.980 | 5.800 | 5.940 | 5.940 | 3,299 |
| 2023-06-15 | 6.000 | 6.100 | 5.920 | 6.060 | 6.060 | 6,775 |
| 2023-06-14 | 6.280 | 6.280 | 6.000 | 6.140 | 6.140 | 10,022 |
| 2023-06-13 | 6.300 | 6.300 | 6.060 | 6.080 | 6.080 | 5,231 |
| 2023-06-12 | 6.200 | 6.300 | 6.200 | 6.240 | 6.240 | 1,184 |
| 2023-06-09 | 6.160 | 6.300 | 6.120 | 6.220 | 6.220 | 5,103 |
| 2023-06-08 | 6.200 | 6.300 | 6.180 | 6.300 | 6.300 | 5,501 |
| 2023-06-07 | 6.320 | 6.320 | 6.000 | 6.140 | 6.140 | 4,902 |
| 2023-06-06 | 6.220 | 6.340 | 6.200 | 6.300 | 6.300 | 9,234 |
| 2023-06-05 | 6.160 | 6.240 | 6.040 | 6.160 | 6.160 | 7,387 |
| 2023-06-02 | 5.940 | 6.140 | 5.920 | 5.960 | 5.960 | 10,801 |
| 2023-06-01 | 5.980 | 6.000 | 5.740 | 5.900 | 5.900 | 9,185 |
| 2023-05-31 | 5.900 | 5.980 | 5.800 | 5.820 | 5.820 | 13,630 |
| 2023-05-30 | 5.760 | 6.060 | 5.680 | 5.700 | 5.700 | 25,014 |
| 2023-05-29 | 5.660 | 5.800 | 5.620 | 5.680 | 5.680 | 14,739 |
| 2023-05-26 | 5.500 | 5.660 | 5.460 | 5.600 | 5.600 | 29,511 |
| 2023-05-25 | 5.080 | 5.880 | 5.080 | 5.500 | 5.500 | 132,143 |
| 2023-05-24 | 4.930 | 4.950 | 4.750 | 4.950 | 4.950 | 12,797 |
| 2023-05-23 | 4.940 | 4.950 | 4.880 | 4.880 | 4.880 | 4,702 |
| 2023-05-22 | 4.900 | 4.940 | 4.860 | 4.940 | 4.940 | 2,783 |
| 2023-05-19 | 4.750 | 4.880 | 4.750 | 4.760 | 4.760 | 3,548 |
| 2023-05-18 | 4.800 | 4.870 | 4.760 | 4.760 | 4.760 | 4,212 |
| 2023-05-17 | 4.950 | 4.950 | 4.750 | 4.750 | 4.750 | 6,142 |
| 2023-05-16 | 4.950 | 4.970 | 4.720 | 4.900 | 4.900 | 21,420 |
| 2023-05-15 | 4.900 | 4.970 | 4.820 | 4.880 | 4.880 | 10,967 |
| 2023-05-12 | 4.900 | 4.970 | 4.850 | 4.850 | 4.850 | 2,108 |
| 2023-05-11 | 4.870 | 4.980 | 4.870 | 4.980 | 4.980 | 2,775 |
| 2023-05-10 | 4.900 | 4.950 | 4.870 | 4.870 | 4.870 | 1,603 |
| 2023-05-09 | 4.800 | 4.910 | 4.800 | 4.910 | 4.910 | 5,180 |
| 2023-05-08 | 4.870 | 4.940 | 4.830 | 4.840 | 4.840 | 5,285 |
| 2023-05-05 | 4.910 | 4.950 | 4.760 | 4.800 | 4.800 | 6,493 |
| 2023-05-04 | 5.040 | 5.040 | 4.730 | 4.740 | 4.740 | 15,513 |
| 2023-05-03 | 5.000 | 5.000 | 4.850 | 4.900 | 4.900 | 1,278 |
| 2023-05-02 | 4.910 | 4.960 | 4.800 | 4.800 | 4.800 | 4,165 |
| 2023-04-28 | 4.950 | 4.950 | 4.830 | 4.830 | 4.830 | 3,047 |
| 2023-04-27 | 4.950 | 4.950 | 4.850 | 4.850 | 4.850 | 541 |
| 2023-04-26 | 4.800 | 4.940 | 4.780 | 4.830 | 4.830 | 2,852 |
| 2023-04-25 | 4.810 | 4.820 | 4.800 | 4.800 | 4.800 | 2,301 |
| 2023-04-24 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 158 |
| 2023-04-21 | 5.100 | 5.100 | 4.660 | 4.840 | 4.840 | 8,868 |
| 2023-04-20 | 4.820 | 5.100 | 4.820 | 5.020 | 5.020 | 9,130 |
| 2023-04-19 | 5.000 | 5.020 | 4.850 | 4.890 | 4.890 | 3,476 |
| 2023-04-18 | 4.910 | 5.120 | 4.900 | 5.000 | 5.000 | 1,677 |
| 2023-04-17 | 4.900 | 5.100 | 4.900 | 5.100 | 5.100 | 2,137 |
| 2023-04-14 | 4.860 | 5.040 | 4.860 | 5.040 | 5.040 | 3,535 |
| 2023-04-13 | 4.900 | 4.930 | 4.860 | 4.920 | 4.920 | 1,354 |
| 2023-04-12 | 4.900 | 4.930 | 4.860 | 4.860 | 4.860 | 2,180 |
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.