Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 6.240 | 6.240 | 6.020 | 6.060 | 6.060 | 3,349 |
| 2022-10-19 | 6.050 | 6.250 | 6.000 | 6.250 | 6.250 | 4,959 |
| 2022-10-18 | 6.130 | 6.200 | 6.050 | 6.050 | 6.050 | 3,525 |
| 2022-10-17 | 6.320 | 6.320 | 6.100 | 6.120 | 6.120 | 2,023 |
| 2022-10-14 | 6.130 | 6.300 | 6.070 | 6.290 | 6.290 | 4,547 |
| 2022-10-13 | 6.270 | 6.550 | 6.030 | 6.060 | 6.060 | 9,730 |
| 2022-10-12 | 6.210 | 6.390 | 6.010 | 6.010 | 6.010 | 1,862 |
| 2022-10-11 | 5.800 | 6.300 | 5.610 | 6.240 | 6.240 | 11,377 |
| 2022-10-10 | 6.090 | 6.090 | 5.400 | 5.800 | 5.800 | 26,134 |
| 2022-10-07 | 6.430 | 6.450 | 6.150 | 6.150 | 6.150 | 13,375 |
| 2022-10-06 | 6.500 | 6.500 | 6.200 | 6.440 | 6.440 | 10,807 |
| 2022-10-05 | 6.000 | 6.990 | 6.000 | 6.490 | 6.490 | 51,352 |
| 2022-10-04 | 5.210 | 5.580 | 5.210 | 5.550 | 5.550 | 4,390 |
| 2022-10-03 | 5.450 | 5.450 | 5.300 | 5.300 | 5.300 | 1,487 |
| 2022-09-30 | 5.350 | 5.450 | 5.240 | 5.300 | 5.300 | 2,359 |
| 2022-09-29 | 5.410 | 5.470 | 5.150 | 5.150 | 5.150 | 11,386 |
| 2022-09-28 | 5.500 | 5.570 | 5.410 | 5.450 | 5.450 | 5,344 |
| 2022-09-27 | 5.600 | 5.700 | 5.300 | 5.600 | 5.600 | 37,503 |
| 2022-09-26 | 5.900 | 5.990 | 5.520 | 5.700 | 5.700 | 15,064 |
| 2022-09-23 | 6.420 | 6.450 | 6.000 | 6.150 | 6.150 | 7,125 |
| 2022-09-22 | 6.950 | 6.950 | 6.390 | 6.500 | 6.500 | 10,498 |
| 2022-09-21 | 6.830 | 7.000 | 6.500 | 7.000 | 7.000 | 25,083 |
| 2022-09-20 | 7.000 | 7.000 | 6.830 | 6.910 | 6.910 | 10,574 |
| 2022-09-19 | 7.100 | 7.100 | 6.790 | 7.100 | 7.100 | 11,911 |
| 2022-09-16 | 6.760 | 7.100 | 6.750 | 7.100 | 7.100 | 9,131 |
| 2022-09-15 | 7.000 | 7.100 | 6.750 | 6.800 | 6.800 | 10,293 |
| 2022-09-14 | 7.100 | 7.100 | 6.790 | 6.950 | 6.950 | 39,433 |
| 2022-09-13 | 7.140 | 8.230 | 7.100 | 7.100 | 7.100 | 151,647 |
| 2022-09-12 | 5.140 | 5.600 | 5.120 | 5.590 | 5.590 | 12,389 |
| 2022-09-09 | 4.740 | 5.120 | 4.740 | 5.120 | 5.120 | 7,999 |
| 2022-09-08 | 4.805 | 4.870 | 4.745 | 4.870 | 4.870 | 3,697 |
| 2022-09-07 | 4.825 | 5.000 | 4.700 | 4.700 | 4.700 | 3,632 |
| 2022-09-06 | 4.825 | 4.825 | 4.825 | 4.825 | 4.825 | 100 |
| 2022-09-05 | 4.800 | 4.800 | 4.650 | 4.700 | 4.700 | 8,921 |
| 2022-09-02 | 4.950 | 4.950 | 4.800 | 4.950 | 4.950 | 3,948 |
| 2022-09-01 | 4.850 | 4.860 | 4.850 | 4.850 | 4.850 | 550 |
| 2022-08-31 | 4.880 | 4.915 | 4.860 | 4.860 | 4.860 | 16,578 |
| 2022-08-30 | 4.960 | 4.960 | 4.880 | 4.880 | 4.880 | 1,118 |
| 2022-08-29 | 4.900 | 4.970 | 4.890 | 4.890 | 4.890 | 805 |
| 2022-08-26 | 5.000 | 5.000 | 4.895 | 4.920 | 4.920 | 733 |
| 2022-08-25 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 4,931 |
| 2022-08-24 | 5.000 | 5.100 | 4.860 | 5.000 | 5.000 | 3,821 |
| 2022-08-23 | 4.870 | 4.875 | 4.825 | 4.860 | 4.860 | 3,405 |
| 2022-08-22 | 4.940 | 4.940 | 4.850 | 4.870 | 4.870 | 3,623 |
| 2022-08-19 | 4.840 | 4.900 | 4.805 | 4.900 | 4.900 | 2,106 |
| 2022-08-18 | 4.950 | 4.985 | 4.830 | 4.830 | 4.830 | 2,910 |
| 2022-08-17 | 4.855 | 4.920 | 4.800 | 4.870 | 4.870 | 5,268 |
| 2022-08-16 | 5.040 | 5.050 | 4.900 | 4.900 | 4.900 | 2,666 |
| 2022-08-15 | 5.000 | 5.000 | 4.855 | 4.880 | 4.880 | 4,244 |
| 2022-08-12 | 4.865 | 5.040 | 4.865 | 4.900 | 4.900 | 2,996 |
| 2022-08-11 | 4.910 | 4.910 | 4.810 | 4.870 | 4.870 | 1,155 |
| 2022-08-10 | 5.000 | 5.000 | 4.910 | 4.910 | 4.910 | 2,030 |
| 2022-08-09 | 4.950 | 5.090 | 4.950 | 5.010 | 5.010 | 1,764 |
| 2022-08-08 | 4.930 | 5.100 | 4.810 | 4.900 | 4.900 | 3,331 |
| 2022-08-05 | 4.950 | 5.100 | 4.870 | 5.100 | 5.100 | 2,465 |
| 2022-08-04 | 4.905 | 5.110 | 4.905 | 4.935 | 4.935 | 4,222 |
| 2022-08-03 | 4.880 | 5.000 | 4.850 | 5.000 | 5.000 | 2,520 |
| 2022-08-02 | 4.970 | 4.970 | 4.850 | 4.850 | 4.850 | 474 |
| 2022-08-01 | 4.970 | 4.970 | 4.860 | 4.860 | 4.860 | 1,534 |
| 2022-07-29 | 4.950 | 4.975 | 4.875 | 4.975 | 4.975 | 290 |
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.