Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 8.000 | 8.100 | 7.850 | 8.000 | 8.000 | 8,013 |
| 2022-05-04 | 7.850 | 8.090 | 7.850 | 7.870 | 7.870 | 2,111 |
| 2022-05-03 | 8.100 | 8.170 | 7.850 | 7.960 | 7.960 | 7,361 |
| 2022-05-02 | 7.800 | 8.200 | 7.800 | 7.980 | 7.980 | 5,747 |
| 2022-04-29 | 7.970 | 7.970 | 7.800 | 7.800 | 7.800 | 884 |
| 2022-04-28 | 7.680 | 7.720 | 7.680 | 7.720 | 7.720 | 131 |
| 2022-04-27 | 7.930 | 7.980 | 7.550 | 7.630 | 7.630 | 6,455 |
| 2022-04-26 | 8.300 | 8.300 | 7.920 | 8.000 | 8.000 | 3,275 |
| 2022-04-25 | 8.300 | 8.400 | 7.950 | 7.980 | 7.980 | 3,966 |
| 2022-04-22 | 7.660 | 8.400 | 7.530 | 7.920 | 7.920 | 16,601 |
| 2022-04-21 | 7.560 | 7.650 | 7.560 | 7.650 | 7.650 | 2,855 |
| 2022-04-20 | 7.760 | 7.760 | 7.600 | 7.660 | 7.660 | 1,978 |
| 2022-04-19 | 7.750 | 7.780 | 7.650 | 7.660 | 7.660 | 5,901 |
| 2022-04-14 | 7.520 | 7.740 | 7.520 | 7.600 | 7.600 | 10,223 |
| 2022-04-13 | 7.720 | 7.720 | 7.550 | 7.550 | 7.550 | 3,450 |
| 2022-04-12 | 7.630 | 7.700 | 7.600 | 7.600 | 7.600 | 1,125 |
| 2022-04-11 | 7.900 | 7.900 | 7.650 | 7.710 | 7.710 | 6,839 |
| 2022-04-08 | 8.000 | 8.000 | 7.720 | 7.720 | 7.720 | 9,005 |
| 2022-04-07 | 7.920 | 8.190 | 7.760 | 7.760 | 7.760 | 36,181 |
| 2022-04-06 | 7.810 | 7.910 | 7.680 | 7.680 | 7.680 | 2,009 |
| 2022-04-05 | 7.860 | 7.860 | 7.700 | 7.750 | 7.750 | 834 |
| 2022-04-04 | 7.800 | 7.850 | 7.650 | 7.700 | 7.700 | 3,406 |
| 2022-04-01 | 7.800 | 7.800 | 7.640 | 7.640 | 7.640 | 2,284 |
| 2022-03-31 | 7.850 | 7.880 | 7.570 | 7.600 | 7.600 | 6,131 |
| 2022-03-30 | 7.930 | 7.930 | 7.600 | 7.820 | 7.820 | 6,555 |
| 2022-03-29 | 7.890 | 7.900 | 7.610 | 7.680 | 7.680 | 6,291 |
| 2022-03-28 | 7.970 | 7.970 | 7.600 | 7.600 | 7.600 | 9,745 |
| 2022-03-25 | 7.900 | 7.960 | 7.750 | 7.750 | 7.750 | 3,369 |
| 2022-03-24 | 7.850 | 7.900 | 7.710 | 7.710 | 7.710 | 9,162 |
| 2022-03-23 | 7.940 | 8.020 | 7.820 | 7.880 | 7.880 | 11,411 |
| 2022-03-22 | 8.100 | 8.120 | 7.870 | 7.870 | 7.870 | 22,147 |
| 2022-03-21 | 8.260 | 8.260 | 8.020 | 8.100 | 8.100 | 5,754 |
| 2022-03-18 | 8.210 | 8.270 | 8.200 | 8.200 | 8.200 | 5,800 |
| 2022-03-17 | 8.120 | 8.390 | 8.120 | 8.250 | 8.250 | 5,106 |
| 2022-03-16 | 8.210 | 8.380 | 8.110 | 8.120 | 8.120 | 12,171 |
| 2022-03-15 | 8.650 | 8.650 | 8.100 | 8.100 | 8.100 | 7,481 |
| 2022-03-14 | 8.210 | 9.000 | 8.210 | 8.450 | 8.450 | 5,506 |
| 2022-03-11 | 8.300 | 8.430 | 8.210 | 8.210 | 8.210 | 5,741 |
| 2022-03-10 | 8.710 | 9.000 | 8.210 | 8.210 | 8.210 | 4,389 |
| 2022-03-09 | 8.500 | 8.960 | 8.500 | 8.710 | 8.710 | 9,186 |
| 2022-03-08 | 8.300 | 8.560 | 8.300 | 8.300 | 8.300 | 1,698 |
| 2022-03-07 | 9.500 | 9.500 | 8.200 | 8.300 | 8.300 | 11,717 |
| 2022-03-04 | 9.500 | 9.510 | 9.400 | 9.400 | 9.400 | 1,461 |
| 2022-03-03 | 9.740 | 9.740 | 9.530 | 9.700 | 9.700 | 2,578 |
| 2022-03-02 | 9.650 | 9.870 | 9.370 | 9.510 | 9.510 | 1,938 |
| 2022-03-01 | 9.860 | 9.860 | 9.610 | 9.650 | 9.650 | 1,469 |
| 2022-02-28 | 9.430 | 9.860 | 9.430 | 9.500 | 9.500 | 1,211 |
| 2022-02-25 | 9.470 | 9.760 | 9.430 | 9.440 | 9.440 | 1,637 |
| 2022-02-24 | 9.590 | 9.860 | 9.460 | 9.460 | 9.460 | 10,630 |
| 2022-02-23 | 9.960 | 9.990 | 9.810 | 9.990 | 9.990 | 2,256 |
| 2022-02-22 | 9.850 | 9.950 | 9.750 | 9.750 | 9.750 | 3,867 |
| 2022-02-21 | 10.240 | 10.320 | 9.800 | 9.840 | 9.840 | 7,558 |
| 2022-02-18 | 10.820 | 10.820 | 10.260 | 10.460 | 10.460 | 10,331 |
| 2022-02-17 | 11.100 | 11.520 | 10.220 | 10.440 | 10.440 | 22,957 |
| 2022-02-16 | 11.360 | 12.280 | 10.960 | 11.000 | 11.000 | 35,011 |
| 2022-02-15 | 10.400 | 11.000 | 10.200 | 11.000 | 11.000 | 13,224 |
| 2022-02-14 | 10.000 | 10.580 | 9.950 | 9.950 | 9.950 | 15,283 |
| 2022-02-11 | 10.200 | 11.000 | 10.000 | 10.000 | 10.000 | 27,890 |
| 2022-02-10 | 10.600 | 10.600 | 10.100 | 10.200 | 10.200 | 19,900 |
| 2022-02-09 | 9.750 | 10.000 | 9.510 | 9.850 | 9.850 | 41,275 |
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.