Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 4.945 | 4.975 | 4.945 | 4.975 | 4.975 | 111 |
| 2022-07-27 | 4.925 | 4.925 | 4.920 | 4.925 | 4.925 | 1,232 |
| 2022-07-26 | 5.000 | 5.000 | 4.920 | 4.920 | 4.920 | 3,592 |
| 2022-07-25 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 3,191 |
| 2022-07-22 | 5.150 | 5.150 | 4.915 | 4.970 | 4.970 | 5,623 |
| 2022-07-21 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 449 |
| 2022-07-20 | 5.090 | 5.090 | 5.090 | 5.090 | 5.090 | 10 |
| 2022-07-19 | 5.000 | 5.100 | 4.800 | 5.080 | 5.080 | 6,313 |
| 2022-07-18 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 85 |
| 2022-07-15 | 5.090 | 5.090 | 4.900 | 4.900 | 4.900 | 458 |
| 2022-07-14 | 5.020 | 5.090 | 5.020 | 5.090 | 5.090 | 3,975 |
| 2022-07-13 | 5.090 | 5.090 | 5.020 | 5.090 | 5.090 | 1,520 |
| 2022-07-12 | 4.900 | 5.030 | 4.900 | 5.030 | 5.030 | 2,010 |
| 2022-07-11 | 4.780 | 5.100 | 4.780 | 5.090 | 5.090 | 4,403 |
| 2022-07-08 | 4.740 | 4.740 | 4.630 | 4.700 | 4.700 | 3,660 |
| 2022-07-07 | 4.800 | 4.850 | 4.655 | 4.660 | 4.660 | 7,414 |
| 2022-07-06 | 4.810 | 4.850 | 4.810 | 4.850 | 4.850 | 3,135 |
| 2022-07-05 | 5.020 | 5.020 | 4.830 | 4.830 | 4.830 | 3,323 |
| 2022-07-04 | 5.170 | 5.170 | 4.950 | 5.020 | 5.020 | 3,340 |
| 2022-07-01 | 5.200 | 5.210 | 5.060 | 5.200 | 5.200 | 5,291 |
| 2022-06-30 | 5.350 | 5.350 | 5.200 | 5.200 | 5.200 | 601 |
| 2022-06-29 | 5.250 | 5.290 | 5.110 | 5.110 | 5.110 | 630 |
| 2022-06-28 | 5.370 | 5.370 | 5.370 | 5.370 | 5.370 | 130 |
| 2022-06-27 | 5.500 | 5.620 | 5.100 | 5.280 | 5.280 | 13,770 |
| 2022-06-24 | 5.500 | 5.500 | 5.420 | 5.500 | 5.500 | 1,230 |
| 2022-06-23 | 5.540 | 5.540 | 5.490 | 5.500 | 5.500 | 1,944 |
| 2022-06-22 | 5.600 | 5.600 | 5.450 | 5.500 | 5.500 | 1,651 |
| 2022-06-21 | 5.560 | 5.660 | 5.330 | 5.500 | 5.500 | 11,600 |
| 2022-06-20 | 5.510 | 5.510 | 5.310 | 5.310 | 5.310 | 51 |
| 2022-06-17 | 5.460 | 5.640 | 5.450 | 5.520 | 5.520 | 3,516 |
| 2022-06-16 | 5.400 | 5.560 | 5.300 | 5.300 | 5.300 | 894 |
| 2022-06-15 | 5.410 | 5.560 | 5.370 | 5.370 | 5.370 | 2,531 |
| 2022-06-14 | 5.540 | 5.630 | 5.450 | 5.450 | 5.450 | 3,978 |
| 2022-06-13 | 5.570 | 5.650 | 5.380 | 5.540 | 5.540 | 4,067 |
| 2022-06-10 | 5.680 | 5.860 | 5.370 | 5.600 | 5.600 | 14,234 |
| 2022-06-09 | 5.750 | 5.770 | 5.500 | 5.500 | 5.500 | 6,289 |
| 2022-06-08 | 5.800 | 5.800 | 5.500 | 5.590 | 5.590 | 19,751 |
| 2022-06-07 | 5.850 | 5.870 | 5.580 | 5.730 | 5.730 | 24,508 |
| 2022-06-06 | 6.060 | 6.090 | 5.900 | 5.950 | 5.950 | 10,543 |
| 2022-06-03 | 6.200 | 6.250 | 6.090 | 6.090 | 6.090 | 10,535 |
| 2022-06-02 | 6.510 | 6.550 | 6.040 | 6.300 | 6.300 | 12,120 |
| 2022-06-01 | 6.750 | 6.750 | 6.500 | 6.500 | 6.500 | 4,040 |
| 2022-05-31 | 6.870 | 6.870 | 6.750 | 6.750 | 6.750 | 5,417 |
| 2022-05-30 | 6.930 | 6.930 | 6.900 | 6.930 | 6.930 | 1,446 |
| 2022-05-27 | 6.950 | 6.950 | 6.930 | 6.930 | 6.930 | 1,204 |
| 2022-05-26 | 6.990 | 6.990 | 6.930 | 6.930 | 6.930 | 378 |
| 2022-05-25 | 7.000 | 7.000 | 6.930 | 6.980 | 6.980 | 1,830 |
| 2022-05-24 | 7.030 | 7.030 | 6.930 | 6.930 | 6.930 | 4,490 |
| 2022-05-23 | 6.900 | 7.050 | 6.770 | 7.050 | 7.050 | 8,745 |
| 2022-05-20 | 6.740 | 6.810 | 6.700 | 6.750 | 6.750 | 6,607 |
| 2022-05-19 | 7.150 | 7.250 | 6.500 | 6.710 | 6.710 | 6,614 |
| 2022-05-18 | 7.250 | 7.250 | 7.110 | 7.110 | 7.110 | 435 |
| 2022-05-17 | 7.240 | 7.240 | 7.150 | 7.180 | 7.180 | 1,255 |
| 2022-05-16 | 7.300 | 7.300 | 7.100 | 7.250 | 7.250 | 2,126 |
| 2022-05-13 | 7.050 | 7.600 | 7.050 | 7.570 | 7.570 | 12,730 |
| 2022-05-12 | 7.500 | 7.500 | 6.750 | 7.050 | 7.050 | 12,568 |
| 2022-05-11 | 7.490 | 7.490 | 7.300 | 7.300 | 7.300 | 1,064 |
| 2022-05-10 | 7.500 | 7.760 | 7.420 | 7.500 | 7.500 | 9,178 |
| 2022-05-09 | 7.840 | 7.840 | 7.600 | 7.720 | 7.720 | 5,279 |
| 2022-05-06 | 7.980 | 7.980 | 7.550 | 7.840 | 7.840 | 5,232 |
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.