Onward Medical N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.700 | 4.720 | 4.660 | 4.690 | 4.690 | 18,688 |
| 2024-11-27 | 4.800 | 4.840 | 4.670 | 4.700 | 4.700 | 58,140 |
| 2024-11-26 | 4.810 | 5.000 | 4.670 | 4.800 | 4.800 | 149,803 |
| 2024-11-25 | 4.790 | 4.850 | 4.710 | 4.750 | 4.750 | 52,783 |
| 2024-11-22 | 4.670 | 4.770 | 4.660 | 4.750 | 4.750 | 59,942 |
| 2024-11-21 | 4.600 | 4.690 | 4.510 | 4.660 | 4.660 | 41,144 |
| 2024-11-20 | 4.810 | 4.860 | 4.550 | 4.600 | 4.600 | 112,296 |
| 2024-11-19 | 4.800 | 4.870 | 4.710 | 4.800 | 4.800 | 52,455 |
| 2024-11-18 | 4.850 | 4.880 | 4.730 | 4.750 | 4.750 | 67,256 |
| 2024-11-15 | 4.860 | 4.890 | 4.810 | 4.890 | 4.890 | 42,236 |
| 2024-11-14 | 4.890 | 4.930 | 4.850 | 4.890 | 4.890 | 28,026 |
| 2024-11-13 | 4.960 | 4.960 | 4.800 | 4.840 | 4.840 | 110,626 |
| 2024-11-12 | 5.000 | 5.000 | 4.910 | 4.980 | 4.980 | 50,810 |
| 2024-11-11 | 5.040 | 5.100 | 4.990 | 5.000 | 5.000 | 104,101 |
| 2024-11-08 | 5.020 | 5.120 | 4.950 | 5.120 | 5.120 | 30,438 |
| 2024-11-07 | 4.900 | 5.020 | 4.880 | 5.020 | 5.020 | 53,671 |
| 2024-11-06 | 4.980 | 5.060 | 4.880 | 4.900 | 4.900 | 77,348 |
| 2024-11-05 | 4.960 | 5.040 | 4.930 | 4.950 | 4.950 | 39,921 |
| 2024-11-04 | 5.100 | 5.160 | 4.960 | 4.960 | 4.960 | 64,600 |
| 2024-11-01 | 5.100 | 5.160 | 4.980 | 5.120 | 5.120 | 61,329 |
| 2024-10-31 | 4.990 | 5.260 | 4.950 | 5.140 | 5.140 | 136,454 |
| 2024-10-30 | 4.930 | 4.990 | 4.900 | 4.980 | 4.980 | 42,215 |
| 2024-10-29 | 4.930 | 4.930 | 4.860 | 4.900 | 4.900 | 38,113 |
| 2024-10-28 | 4.900 | 4.980 | 4.800 | 4.890 | 4.890 | 76,699 |
| 2024-10-25 | 4.900 | 4.970 | 4.730 | 4.880 | 4.880 | 319,910 |
| 2024-10-24 | 4.960 | 5.100 | 4.810 | 4.810 | 4.810 | 993,221 |
| 2024-10-22 | 6.100 | 6.100 | 5.640 | 5.720 | 5.720 | 108,156 |
| 2024-10-21 | 6.000 | 6.300 | 5.820 | 6.020 | 6.020 | 253,529 |
| 2024-10-18 | 6.040 | 6.100 | 5.940 | 5.940 | 5.940 | 87,740 |
| 2024-10-17 | 6.020 | 6.060 | 5.920 | 6.040 | 6.040 | 70,898 |
| 2024-10-16 | 5.760 | 6.100 | 5.760 | 5.900 | 5.900 | 107,271 |
| 2024-10-15 | 5.700 | 6.160 | 5.600 | 5.720 | 5.720 | 288,900 |
| 2024-10-14 | 5.200 | 5.600 | 5.140 | 5.400 | 5.400 | 160,836 |
| 2024-10-11 | 4.990 | 5.060 | 4.900 | 5.060 | 5.060 | 44,322 |
| 2024-10-10 | 5.140 | 5.140 | 4.900 | 4.990 | 4.990 | 45,614 |
| 2024-10-09 | 5.120 | 5.180 | 5.020 | 5.120 | 5.120 | 22,397 |
| 2024-10-08 | 5.180 | 5.240 | 5.000 | 5.120 | 5.120 | 31,144 |
| 2024-10-07 | 5.200 | 5.280 | 5.200 | 5.200 | 5.200 | 15,360 |
| 2024-10-04 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 26,132 |
| 2024-10-03 | 5.180 | 5.360 | 5.160 | 5.200 | 5.200 | 24,844 |
| 2024-10-02 | 5.200 | 5.260 | 5.120 | 5.120 | 5.120 | 10,439 |
| 2024-10-01 | 5.160 | 5.400 | 5.120 | 5.200 | 5.200 | 50,605 |
| 2024-09-30 | 5.160 | 5.200 | 5.080 | 5.100 | 5.100 | 25,856 |
| 2024-09-27 | 5.120 | 5.160 | 5.000 | 5.120 | 5.120 | 21,256 |
| 2024-09-26 | 5.120 | 5.120 | 5.000 | 5.120 | 5.120 | 18,847 |
| 2024-09-25 | 5.080 | 5.140 | 5.000 | 5.140 | 5.140 | 17,421 |
| 2024-09-24 | 5.100 | 5.160 | 5.020 | 5.080 | 5.080 | 39,427 |
| 2024-09-23 | 4.900 | 5.080 | 4.850 | 5.080 | 5.080 | 18,925 |
| 2024-09-20 | 4.950 | 4.970 | 4.810 | 4.890 | 4.890 | 16,425 |
| 2024-09-19 | 4.780 | 4.950 | 4.750 | 4.900 | 4.900 | 44,054 |
| 2024-09-18 | 4.790 | 4.790 | 4.700 | 4.710 | 4.710 | 6,881 |
| 2024-09-17 | 4.800 | 4.800 | 4.720 | 4.780 | 4.780 | 12,116 |
| 2024-09-16 | 4.820 | 4.830 | 4.710 | 4.770 | 4.770 | 15,914 |
| 2024-09-13 | 4.700 | 4.790 | 4.680 | 4.750 | 4.750 | 13,486 |
| 2024-09-12 | 4.750 | 4.750 | 4.650 | 4.710 | 4.710 | 22,885 |
| 2024-09-11 | 4.780 | 4.790 | 4.690 | 4.740 | 4.740 | 17,178 |
| 2024-09-10 | 4.700 | 4.800 | 4.650 | 4.790 | 4.790 | 12,651 |
| 2024-09-09 | 4.690 | 4.740 | 4.640 | 4.730 | 4.730 | 9,422 |
| 2024-09-06 | 4.750 | 4.750 | 4.610 | 4.700 | 4.700 | 14,594 |
| 2024-09-05 | 4.730 | 4.800 | 4.680 | 4.730 | 4.730 | 14,560 |
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.