Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-11 | 4.820 | 4.940 | 4.820 | 4.860 | 4.860 | 6,229 |
| 2023-04-06 | 4.670 | 4.840 | 4.670 | 4.680 | 4.680 | 729 |
| 2023-04-05 | 4.830 | 4.870 | 4.620 | 4.680 | 4.680 | 5,752 |
| 2023-04-04 | 4.840 | 4.950 | 4.800 | 4.830 | 4.830 | 9,874 |
| 2023-04-03 | 4.700 | 4.950 | 4.620 | 4.760 | 4.760 | 12,087 |
| 2023-03-31 | 4.710 | 4.850 | 4.655 | 4.700 | 4.700 | 4,667 |
| 2023-03-30 | 4.950 | 4.950 | 4.750 | 4.750 | 4.750 | 9,973 |
| 2023-03-29 | 4.975 | 4.975 | 4.680 | 4.845 | 4.845 | 9,922 |
| 2023-03-28 | 4.490 | 4.825 | 4.010 | 4.530 | 4.530 | 67,497 |
| 2023-03-27 | 4.940 | 4.940 | 4.605 | 4.610 | 4.610 | 5,272 |
| 2023-03-24 | 4.850 | 4.850 | 4.600 | 4.745 | 4.745 | 2,534 |
| 2023-03-23 | 4.700 | 4.810 | 4.600 | 4.795 | 4.795 | 4,452 |
| 2023-03-22 | 4.700 | 4.760 | 4.570 | 4.570 | 4.570 | 4,022 |
| 2023-03-21 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 348 |
| 2023-03-20 | 4.620 | 4.700 | 4.455 | 4.455 | 4.455 | 2,840 |
| 2023-03-17 | 4.750 | 4.765 | 4.300 | 4.400 | 4.400 | 16,085 |
| 2023-03-16 | 4.800 | 4.960 | 4.650 | 4.750 | 4.750 | 3,925 |
| 2023-03-15 | 4.945 | 4.945 | 4.600 | 4.600 | 4.600 | 13,333 |
| 2023-03-14 | 4.860 | 5.000 | 4.830 | 5.000 | 5.000 | 611 |
| 2023-03-13 | 5.000 | 5.050 | 4.865 | 4.865 | 4.865 | 4,762 |
| 2023-03-10 | 5.050 | 5.070 | 4.880 | 4.950 | 4.950 | 2,476 |
| 2023-03-09 | 5.080 | 5.120 | 4.970 | 5.010 | 5.010 | 4,178 |
| 2023-03-08 | 5.090 | 5.090 | 4.955 | 5.090 | 5.090 | 1,328 |
| 2023-03-07 | 4.900 | 5.100 | 4.800 | 5.100 | 5.100 | 5,545 |
| 2023-03-06 | 4.745 | 5.070 | 4.745 | 4.995 | 4.995 | 8,794 |
| 2023-03-03 | 4.880 | 5.010 | 4.705 | 4.965 | 4.965 | 6,985 |
| 2023-03-02 | 5.000 | 5.040 | 4.880 | 4.880 | 4.880 | 8,028 |
| 2023-03-01 | 4.900 | 5.070 | 4.850 | 4.850 | 4.850 | 4,748 |
| 2023-02-28 | 4.985 | 5.000 | 4.815 | 4.975 | 4.975 | 7,008 |
| 2023-02-27 | 4.900 | 4.950 | 4.720 | 4.950 | 4.950 | 3,552 |
| 2023-02-24 | 5.000 | 5.040 | 4.600 | 4.710 | 4.710 | 10,526 |
| 2023-02-23 | 4.950 | 5.240 | 4.850 | 4.965 | 4.965 | 12,211 |
| 2023-02-22 | 5.000 | 5.000 | 4.740 | 4.945 | 4.945 | 15,876 |
| 2023-02-21 | 4.995 | 5.050 | 4.800 | 4.910 | 4.910 | 13,719 |
| 2023-02-20 | 5.110 | 5.240 | 4.950 | 4.995 | 4.995 | 13,500 |
| 2023-02-17 | 5.100 | 5.130 | 5.060 | 5.080 | 5.080 | 4,399 |
| 2023-02-16 | 5.140 | 5.140 | 5.020 | 5.090 | 5.090 | 2,493 |
| 2023-02-15 | 5.140 | 5.180 | 5.000 | 5.050 | 5.050 | 19,293 |
| 2023-02-14 | 5.340 | 5.340 | 5.140 | 5.140 | 5.140 | 9,568 |
| 2023-02-13 | 5.150 | 5.350 | 5.150 | 5.350 | 5.350 | 3,106 |
| 2023-02-10 | 5.560 | 5.560 | 5.130 | 5.180 | 5.180 | 45,371 |
| 2023-02-09 | 5.500 | 5.600 | 5.420 | 5.570 | 5.570 | 6,096 |
| 2023-02-08 | 5.610 | 5.610 | 5.350 | 5.590 | 5.590 | 5,343 |
| 2023-02-07 | 5.500 | 5.560 | 5.380 | 5.420 | 5.420 | 6,888 |
| 2023-02-06 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 6,771 |
| 2023-02-03 | 5.770 | 5.780 | 5.640 | 5.640 | 5.640 | 6,583 |
| 2023-02-02 | 5.770 | 5.790 | 5.510 | 5.790 | 5.790 | 24,292 |
| 2023-02-01 | 5.800 | 5.800 | 5.550 | 5.550 | 5.550 | 1,794 |
| 2023-01-31 | 5.600 | 5.740 | 5.490 | 5.720 | 5.720 | 5,075 |
| 2023-01-30 | 5.750 | 5.750 | 5.350 | 5.500 | 5.500 | 13,190 |
| 2023-01-27 | 5.820 | 5.820 | 5.630 | 5.640 | 5.640 | 2,964 |
| 2023-01-26 | 5.660 | 5.810 | 5.560 | 5.790 | 5.790 | 11,330 |
| 2023-01-25 | 5.920 | 6.080 | 5.200 | 5.620 | 5.620 | 30,482 |
| 2023-01-24 | 6.000 | 6.000 | 5.890 | 5.900 | 5.900 | 3,636 |
| 2023-01-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 400 |
| 2023-01-20 | 5.990 | 6.010 | 5.890 | 5.900 | 5.900 | 12,366 |
| 2023-01-19 | 5.950 | 6.000 | 5.870 | 5.880 | 5.880 | 7,134 |
| 2023-01-18 | 6.000 | 6.000 | 5.990 | 5.990 | 5.990 | 1,500 |
| 2023-01-17 | 6.020 | 6.020 | 5.990 | 6.000 | 6.000 | 260 |
| 2023-01-16 | 6.000 | 6.050 | 5.850 | 5.870 | 5.870 | 12,406 |
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.