Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 6.000 | 6.000 | 5.860 | 5.990 | 5.990 | 16,858 |
| 2023-01-12 | 6.100 | 6.120 | 5.920 | 6.040 | 6.040 | 2,177 |
| 2023-01-11 | 5.950 | 6.120 | 5.850 | 6.000 | 6.000 | 3,652 |
| 2023-01-10 | 6.100 | 6.100 | 6.000 | 6.050 | 6.050 | 443 |
| 2023-01-09 | 6.200 | 6.200 | 5.950 | 6.000 | 6.000 | 6,505 |
| 2023-01-06 | 6.070 | 6.150 | 5.880 | 6.130 | 6.130 | 13,689 |
| 2023-01-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 100 |
| 2023-01-04 | 6.150 | 6.150 | 6.110 | 6.110 | 6.110 | 3,142 |
| 2023-01-03 | 6.270 | 6.270 | 6.110 | 6.120 | 6.120 | 2,745 |
| 2023-01-02 | 6.280 | 6.280 | 6.050 | 6.270 | 6.270 | 2,036 |
| 2022-12-30 | 6.250 | 6.290 | 6.060 | 6.220 | 6.220 | 1,538 |
| 2022-12-29 | 6.120 | 6.350 | 6.100 | 6.350 | 6.350 | 2,594 |
| 2022-12-28 | 6.050 | 6.050 | 6.030 | 6.030 | 6.030 | 415 |
| 2022-12-27 | 6.050 | 6.120 | 6.050 | 6.050 | 6.050 | 752 |
| 2022-12-23 | 6.050 | 6.120 | 6.050 | 6.050 | 6.050 | 1,043 |
| 2022-12-22 | 6.140 | 6.140 | 5.860 | 6.070 | 6.070 | 1,371 |
| 2022-12-21 | 6.030 | 6.080 | 6.000 | 6.080 | 6.080 | 1,771 |
| 2022-12-20 | 5.820 | 6.020 | 5.820 | 6.020 | 6.020 | 160 |
| 2022-12-19 | 6.080 | 6.080 | 5.810 | 5.820 | 5.820 | 3,374 |
| 2022-12-16 | 5.900 | 6.070 | 5.900 | 6.070 | 6.070 | 1,752 |
| 2022-12-15 | 6.000 | 6.080 | 5.990 | 6.080 | 6.080 | 850 |
| 2022-12-14 | 5.910 | 5.990 | 5.900 | 5.990 | 5.990 | 1,900 |
| 2022-12-13 | 5.820 | 5.910 | 5.820 | 5.910 | 5.910 | 101 |
| 2022-12-12 | 6.030 | 6.070 | 5.850 | 6.020 | 6.020 | 7,652 |
| 2022-12-09 | 6.000 | 6.020 | 5.950 | 6.020 | 6.020 | 2,404 |
| 2022-12-08 | 5.900 | 6.220 | 5.900 | 6.000 | 6.000 | 8,193 |
| 2022-12-07 | 6.000 | 6.000 | 5.780 | 5.840 | 5.840 | 7,562 |
| 2022-12-06 | 6.040 | 6.040 | 5.810 | 5.950 | 5.950 | 4,092 |
| 2022-12-05 | 6.010 | 6.240 | 6.010 | 6.230 | 6.230 | 3,322 |
| 2022-12-02 | 6.030 | 6.160 | 6.030 | 6.160 | 6.160 | 75 |
| 2022-12-01 | 6.050 | 6.160 | 6.020 | 6.020 | 6.020 | 2,283 |
| 2022-11-30 | 6.150 | 6.180 | 6.100 | 6.180 | 6.180 | 1,829 |
| 2022-11-29 | 6.130 | 6.240 | 6.100 | 6.100 | 6.100 | 1,774 |
| 2022-11-28 | 6.260 | 6.340 | 6.120 | 6.290 | 6.290 | 3,593 |
| 2022-11-25 | 6.270 | 6.340 | 6.250 | 6.340 | 6.340 | 6,420 |
| 2022-11-24 | 6.300 | 6.440 | 6.210 | 6.390 | 6.390 | 1,895 |
| 2022-11-23 | 6.420 | 6.430 | 6.300 | 6.430 | 6.430 | 4,469 |
| 2022-11-22 | 6.420 | 6.500 | 6.410 | 6.420 | 6.420 | 1,918 |
| 2022-11-21 | 6.510 | 6.570 | 6.410 | 6.410 | 6.410 | 3,080 |
| 2022-11-18 | 6.500 | 6.500 | 6.410 | 6.410 | 6.410 | 695 |
| 2022-11-17 | 6.420 | 6.580 | 6.420 | 6.480 | 6.480 | 917 |
| 2022-11-16 | 6.590 | 6.590 | 6.410 | 6.540 | 6.540 | 18,006 |
| 2022-11-15 | 6.420 | 6.500 | 6.400 | 6.420 | 6.420 | 4,123 |
| 2022-11-14 | 6.490 | 6.530 | 6.400 | 6.530 | 6.530 | 8,977 |
| 2022-11-11 | 6.500 | 6.660 | 6.490 | 6.540 | 6.540 | 37,764 |
| 2022-11-10 | 6.570 | 6.570 | 6.430 | 6.490 | 6.490 | 6,296 |
| 2022-11-09 | 6.490 | 6.530 | 6.360 | 6.520 | 6.520 | 10,456 |
| 2022-11-08 | 6.600 | 6.620 | 6.300 | 6.300 | 6.300 | 14,581 |
| 2022-11-07 | 6.240 | 6.280 | 6.000 | 6.000 | 6.000 | 8,333 |
| 2022-11-04 | 6.200 | 6.280 | 6.000 | 6.000 | 6.000 | 2,561 |
| 2022-11-03 | 6.020 | 6.200 | 6.010 | 6.050 | 6.050 | 2,398 |
| 2022-11-02 | 6.010 | 6.140 | 6.000 | 6.070 | 6.070 | 1,104 |
| 2022-11-01 | 6.150 | 6.150 | 6.120 | 6.130 | 6.130 | 1,280 |
| 2022-10-31 | 6.180 | 6.180 | 5.910 | 6.050 | 6.050 | 1,104 |
| 2022-10-28 | 6.000 | 6.170 | 5.890 | 6.170 | 6.170 | 1,149 |
| 2022-10-27 | 6.000 | 6.180 | 5.900 | 6.040 | 6.040 | 7,393 |
| 2022-10-26 | 6.180 | 6.180 | 6.130 | 6.130 | 6.130 | 109 |
| 2022-10-25 | 6.120 | 6.190 | 5.980 | 6.190 | 6.190 | 1,040 |
| 2022-10-24 | 6.080 | 6.130 | 5.930 | 6.070 | 6.070 | 6,423 |
| 2022-10-21 | 5.960 | 5.970 | 5.900 | 5.900 | 5.900 | 1,071 |
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.