Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.840 | 4.860 | 4.755 | 4.780 | 4.780 | 46,740 |
| 2024-08-21 | 4.970 | 5.030 | 4.860 | 4.860 | 4.860 | 23,462 |
| 2024-08-20 | 5.090 | 5.090 | 4.930 | 4.970 | 4.970 | 23,662 |
| 2024-08-19 | 4.990 | 5.230 | 4.880 | 5.100 | 5.100 | 52,273 |
| 2024-08-16 | 5.110 | 5.220 | 4.860 | 5.000 | 5.000 | 38,401 |
| 2024-08-15 | 4.640 | 5.120 | 4.640 | 5.110 | 5.110 | 73,094 |
| 2024-08-14 | 4.750 | 4.840 | 4.610 | 4.640 | 4.640 | 74,904 |
| 2024-08-13 | 4.765 | 4.810 | 4.620 | 4.750 | 4.750 | 71,679 |
| 2024-08-12 | 4.860 | 4.935 | 4.710 | 4.750 | 4.750 | 55,490 |
| 2024-08-09 | 5.000 | 5.070 | 4.810 | 4.865 | 4.865 | 180,380 |
| 2024-08-08 | 5.070 | 5.260 | 4.855 | 5.100 | 5.100 | 306,718 |
| 2024-08-07 | 5.860 | 5.980 | 5.680 | 5.730 | 5.730 | 34,455 |
| 2024-08-06 | 5.770 | 6.070 | 5.630 | 5.860 | 5.860 | 37,601 |
| 2024-08-05 | 5.600 | 5.690 | 5.300 | 5.690 | 5.690 | 94,358 |
| 2024-08-02 | 6.140 | 6.140 | 5.760 | 5.770 | 5.770 | 62,878 |
| 2024-08-01 | 6.200 | 6.370 | 6.040 | 6.190 | 6.190 | 24,303 |
| 2024-07-31 | 6.080 | 6.220 | 6.020 | 6.120 | 6.120 | 19,686 |
| 2024-07-30 | 6.260 | 6.390 | 6.000 | 6.080 | 6.080 | 33,899 |
| 2024-07-29 | 6.000 | 6.400 | 6.000 | 6.250 | 6.250 | 70,584 |
| 2024-07-26 | 5.720 | 6.010 | 5.640 | 5.980 | 5.980 | 46,164 |
| 2024-07-25 | 5.920 | 5.940 | 5.640 | 5.760 | 5.760 | 37,046 |
| 2024-07-24 | 5.900 | 5.950 | 5.850 | 5.920 | 5.920 | 18,341 |
| 2024-07-23 | 5.920 | 5.960 | 5.830 | 5.900 | 5.900 | 11,455 |
| 2024-07-22 | 5.800 | 5.950 | 5.710 | 5.930 | 5.930 | 21,123 |
| 2024-07-19 | 5.890 | 5.910 | 5.730 | 5.790 | 5.790 | 21,210 |
| 2024-07-18 | 5.930 | 6.090 | 5.850 | 5.930 | 5.930 | 28,899 |
| 2024-07-17 | 5.770 | 6.010 | 5.730 | 5.940 | 5.940 | 25,086 |
| 2024-07-16 | 5.790 | 5.890 | 5.770 | 5.840 | 5.840 | 12,729 |
| 2024-07-15 | 5.970 | 6.010 | 5.800 | 5.890 | 5.890 | 17,310 |
| 2024-07-12 | 5.930 | 6.000 | 5.820 | 5.960 | 5.960 | 21,332 |
| 2024-07-11 | 5.750 | 5.920 | 5.710 | 5.890 | 5.890 | 15,387 |
| 2024-07-10 | 5.610 | 5.800 | 5.480 | 5.740 | 5.740 | 28,492 |
| 2024-07-09 | 5.730 | 5.750 | 5.620 | 5.640 | 5.640 | 21,538 |
| 2024-07-08 | 5.830 | 5.920 | 5.690 | 5.740 | 5.740 | 25,387 |
| 2024-07-05 | 5.800 | 5.950 | 5.770 | 5.840 | 5.840 | 27,075 |
| 2024-07-04 | 5.770 | 5.890 | 5.720 | 5.800 | 5.800 | 20,440 |
| 2024-07-03 | 5.870 | 5.870 | 5.720 | 5.740 | 5.740 | 43,331 |
| 2024-07-02 | 6.000 | 6.030 | 5.810 | 5.880 | 5.880 | 31,682 |
| 2024-07-01 | 6.190 | 6.220 | 5.950 | 6.050 | 6.050 | 34,348 |
| 2024-06-28 | 5.950 | 6.300 | 5.900 | 6.210 | 6.210 | 53,916 |
| 2024-06-27 | 5.700 | 5.990 | 5.600 | 5.910 | 5.910 | 115,338 |
| 2024-06-26 | 6.110 | 6.150 | 6.000 | 6.090 | 6.090 | 34,859 |
| 2024-06-25 | 6.210 | 6.230 | 6.080 | 6.090 | 6.090 | 41,843 |
| 2024-06-24 | 6.550 | 6.550 | 6.130 | 6.280 | 6.280 | 83,630 |
| 2024-06-20 | 6.190 | 6.450 | 6.150 | 6.440 | 6.440 | 72,684 |
| 2024-06-19 | 6.230 | 6.500 | 6.120 | 6.140 | 6.140 | 58,973 |
| 2024-06-18 | 6.160 | 6.260 | 6.100 | 6.200 | 6.200 | 51,976 |
| 2024-06-17 | 6.200 | 6.340 | 6.040 | 6.100 | 6.100 | 56,604 |
| 2024-06-14 | 6.150 | 6.210 | 6.020 | 6.060 | 6.060 | 58,405 |
| 2024-06-13 | 6.330 | 6.470 | 6.130 | 6.150 | 6.150 | 53,504 |
| 2024-06-12 | 6.240 | 6.460 | 6.220 | 6.290 | 6.290 | 110,696 |
| 2024-06-11 | 6.280 | 6.340 | 6.080 | 6.140 | 6.140 | 85,486 |
| 2024-06-10 | 6.460 | 6.550 | 6.280 | 6.280 | 6.280 | 47,149 |
| 2024-06-07 | 6.540 | 6.600 | 6.420 | 6.450 | 6.450 | 38,775 |
| 2024-06-06 | 6.570 | 6.690 | 6.300 | 6.500 | 6.500 | 83,444 |
| 2024-06-05 | 6.740 | 6.910 | 6.450 | 6.450 | 6.450 | 109,162 |
| 2024-06-04 | 6.980 | 7.010 | 6.510 | 6.710 | 6.710 | 127,246 |
| 2024-06-03 | 7.380 | 7.740 | 6.750 | 6.890 | 6.890 | 276,161 |
| 2024-05-31 | 6.700 | 7.470 | 6.380 | 7.270 | 7.270 | 458,511 |
| 2024-05-30 | 6.310 | 6.850 | 6.300 | 6.600 | 6.600 | 164,697 |
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.