Onward Medical N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.750	10.000	9.510	9.850	9.850	41,275
2022-02-08	10.000	10.880	9.300	9.300	9.300	73,376
2022-02-07	8.100	8.280	8.010	8.040	8.040	1,735
2022-02-04	8.100	8.380	8.000	8.000	8.000	1,551
2022-02-03	8.110	8.280	8.110	8.110	8.110	300
2022-02-02	8.110	8.230	8.110	8.220	8.220	347
2022-02-01	8.300	8.300	8.100	8.100	8.100	501
2022-01-31	7.920	8.300	7.920	7.970	7.970	278
2022-01-28	8.200	8.260	7.910	8.260	8.260	2,450
2022-01-27	7.940	8.200	7.910	8.200	8.200	309
2022-01-26	7.880	8.100	7.880	7.940	7.940	675
2022-01-25	8.000	8.000	7.850	7.880	7.880	2,740
2022-01-24	8.110	8.300	8.010	8.010	8.010	3,726
2022-01-21	8.130	8.230	8.100	8.110	8.110	3,441
2022-01-20	8.350	8.400	8.110	8.120	8.120	4,006
2022-01-19	8.290	8.390	8.230	8.230	8.230	2,232
2022-01-18	8.300	8.450	8.280	8.280	8.280	2,638
2022-01-17	8.500	8.500	8.300	8.300	8.300	3,981
2022-01-14	8.400	8.500	8.310	8.350	8.350	3,795
2022-01-13	8.330	8.470	8.330	8.410	8.410	2,886
2022-01-12	8.500	8.500	8.310	8.410	8.410	7,789
2022-01-11	9.310	9.310	8.400	8.410	8.410	13,272
2022-01-10	9.600	9.600	9.310	9.310	9.310	2,706
2022-01-07	9.950	10.020	9.620	9.620	9.620	5,724
2022-01-06	10.160	10.200	9.910	9.910	9.910	9,426
2022-01-05	10.200	10.200	9.810	9.810	9.810	2,964
2022-01-04	10.200	10.500	10.200	10.320	10.320	2,626
2022-01-03	10.500	10.600	10.240	10.300	10.300	3,597
2021-12-31	10.240	10.440	10.160	10.200	10.200	612
2021-12-30	10.180	10.240	10.120	10.140	10.140	1,614
2021-12-29	10.120	10.160	9.810	10.160	10.160	2,015
2021-12-28	10.180	10.260	9.850	9.870	9.870	8,906
2021-12-27	9.400	10.200	9.400	9.900	9.900	10,465
2021-12-24	9.250	9.400	9.100	9.350	9.350	2,586
2021-12-23	8.860	9.250	8.860	8.960	8.960	3,091
2021-12-22	8.600	8.910	8.600	8.610	8.610	2,880
2021-12-21	8.350	8.900	8.120	8.500	8.500	6,527
2021-12-20	8.900	8.900	8.200	8.200	8.200	1,850
2021-12-17	8.300	8.950	8.100	8.450	8.450	10,328
2021-12-16	9.200	9.480	8.100	8.100	8.100	6,051
2021-12-15	9.700	9.990	9.200	9.200	9.200	4,208
2021-12-14	9.640	9.700	9.500	9.700	9.700	1,017
2021-12-13	10.500	10.500	10.000	10.000	10.000	2,694
2021-12-10	10.020	10.280	10.020	10.080	10.080	482
2021-12-09	10.320	10.320	10.000	10.000	10.000	727
2021-12-08	10.240	10.960	10.240	10.320	10.320	1,128
2021-12-07	10.500	10.960	10.240	10.240	10.240	1,921
2021-12-06	11.400	11.400	10.700	10.700	10.700	2,073
2021-12-03	11.000	11.500	10.900	11.040	11.040	6,291
2021-12-02	11.360	11.360	10.280	10.520	10.520	5,031
2021-12-01	9.990	10.980	9.300	10.980	10.980	14,295
2021-11-30	10.000	10.200	9.100	9.100	9.100	3,469
2021-11-29	11.180	11.180	10.100	10.100	10.100	2,057
2021-11-26	11.140	11.180	10.600	10.900	10.900	3,087
2021-11-25	11.260	11.260	11.140	11.140	11.140	1,893
2021-11-24	11.680	11.680	11.260	11.540	11.540	1,684
2021-11-23	12.600	12.600	11.360	11.360	11.360	10,161
2021-11-22	12.500	12.800	12.460	12.460	12.460	1,259
2021-11-19	12.520	12.560	12.500	12.500	12.500	2,440
2021-11-18	12.500	12.780	12.500	12.520	12.520	1,925

← NewerPage 21 of 22 · 1,280 trading daysOlder →

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.