Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.170 | 6.170 | 5.920 | 5.950 | 5.950 | 63,971 |
| 2024-05-28 | 6.290 | 6.290 | 6.060 | 6.170 | 6.170 | 42,704 |
| 2024-05-27 | 6.490 | 6.590 | 6.140 | 6.230 | 6.230 | 54,928 |
| 2024-05-24 | 6.450 | 6.550 | 6.260 | 6.490 | 6.490 | 84,206 |
| 2024-05-23 | 6.850 | 6.930 | 6.250 | 6.330 | 6.330 | 237,315 |
| 2024-05-22 | 6.300 | 6.940 | 6.300 | 6.790 | 6.790 | 188,690 |
| 2024-05-21 | 6.200 | 6.420 | 6.110 | 6.300 | 6.300 | 81,037 |
| 2024-05-20 | 5.880 | 6.200 | 5.650 | 6.200 | 6.200 | 147,080 |
| 2024-05-17 | 5.750 | 5.810 | 5.530 | 5.610 | 5.610 | 100,460 |
| 2024-05-16 | 5.660 | 5.960 | 5.660 | 5.750 | 5.750 | 63,192 |
| 2024-05-15 | 6.220 | 6.250 | 5.600 | 5.650 | 5.650 | 132,774 |
| 2024-05-14 | 6.410 | 6.500 | 6.050 | 6.190 | 6.190 | 144,586 |
| 2024-05-13 | 5.570 | 6.500 | 5.470 | 6.380 | 6.380 | 352,369 |
| 2024-05-10 | 5.450 | 5.530 | 5.380 | 5.470 | 5.470 | 90,809 |
| 2024-05-08 | 5.380 | 5.540 | 5.260 | 5.360 | 5.360 | 293,497 |
| 2024-05-07 | 4.500 | 5.050 | 4.405 | 5.030 | 5.030 | 380,582 |
| 2024-05-06 | 5.050 | 5.130 | 4.790 | 4.840 | 4.840 | 81,731 |
| 2024-05-03 | 4.660 | 5.050 | 4.590 | 4.945 | 4.945 | 424,535 |
| 2024-05-02 | 5.110 | 5.130 | 4.555 | 4.630 | 4.630 | 251,454 |
| 2024-04-30 | 4.505 | 5.870 | 4.360 | 5.000 | 5.000 | 425,073 |
| 2024-04-29 | 4.110 | 4.835 | 4.105 | 4.400 | 4.400 | 232,628 |
| 2024-04-26 | 4.000 | 4.115 | 3.990 | 4.110 | 4.110 | 26,049 |
| 2024-04-25 | 4.150 | 4.150 | 3.960 | 3.990 | 3.990 | 24,867 |
| 2024-04-24 | 4.180 | 4.180 | 4.110 | 4.150 | 4.150 | 17,422 |
| 2024-04-23 | 4.185 | 4.205 | 4.130 | 4.185 | 4.185 | 12,663 |
| 2024-04-22 | 4.150 | 4.185 | 4.085 | 4.185 | 4.185 | 11,443 |
| 2024-04-19 | 4.060 | 4.150 | 3.975 | 4.145 | 4.145 | 19,157 |
| 2024-04-18 | 4.250 | 4.250 | 4.040 | 4.060 | 4.060 | 22,762 |
| 2024-04-17 | 4.180 | 4.330 | 4.010 | 4.110 | 4.110 | 37,670 |
| 2024-04-16 | 4.260 | 4.260 | 4.145 | 4.180 | 4.180 | 28,105 |
| 2024-04-15 | 4.420 | 4.455 | 4.260 | 4.270 | 4.270 | 24,249 |
| 2024-04-12 | 4.600 | 4.630 | 4.410 | 4.410 | 4.410 | 43,934 |
| 2024-04-11 | 4.580 | 4.645 | 4.505 | 4.600 | 4.600 | 45,727 |
| 2024-04-10 | 4.320 | 4.595 | 4.260 | 4.485 | 4.485 | 64,232 |
| 2024-04-09 | 4.295 | 4.400 | 4.260 | 4.260 | 4.260 | 32,719 |
| 2024-04-08 | 4.330 | 4.455 | 4.215 | 4.305 | 4.305 | 34,397 |
| 2024-04-05 | 4.410 | 4.425 | 4.280 | 4.330 | 4.330 | 30,708 |
| 2024-04-04 | 4.380 | 4.480 | 4.295 | 4.410 | 4.410 | 57,878 |
| 2024-04-03 | 4.045 | 4.415 | 4.020 | 4.380 | 4.380 | 48,153 |
| 2024-04-02 | 3.935 | 4.115 | 3.935 | 4.040 | 4.040 | 23,234 |
| 2024-03-28 | 3.980 | 4.015 | 3.915 | 3.950 | 3.950 | 19,563 |
| 2024-03-27 | 3.985 | 4.095 | 3.930 | 3.980 | 3.980 | 29,948 |
| 2024-03-26 | 4.080 | 4.080 | 3.860 | 3.980 | 3.980 | 32,684 |
| 2024-03-25 | 4.020 | 4.140 | 3.895 | 3.990 | 3.990 | 25,730 |
| 2024-03-22 | 4.085 | 4.120 | 3.885 | 4.020 | 4.020 | 62,753 |
| 2024-03-21 | 4.390 | 4.390 | 4.180 | 4.255 | 4.255 | 59,066 |
| 2024-03-20 | 4.200 | 4.390 | 4.150 | 4.300 | 4.300 | 67,119 |
| 2024-03-19 | 4.200 | 4.205 | 4.045 | 4.190 | 4.190 | 34,414 |
| 2024-03-18 | 4.255 | 4.340 | 4.140 | 4.195 | 4.195 | 36,871 |
| 2024-03-15 | 4.290 | 4.315 | 4.155 | 4.255 | 4.255 | 21,947 |
| 2024-03-14 | 4.250 | 4.410 | 4.185 | 4.290 | 4.290 | 51,347 |
| 2024-03-13 | 4.420 | 4.420 | 4.240 | 4.250 | 4.250 | 40,036 |
| 2024-03-12 | 4.255 | 4.545 | 4.250 | 4.395 | 4.395 | 133,527 |
| 2024-03-11 | 4.025 | 4.290 | 4.025 | 4.225 | 4.225 | 61,891 |
| 2024-03-08 | 4.100 | 4.145 | 3.900 | 4.025 | 4.025 | 53,579 |
| 2024-03-07 | 4.090 | 4.270 | 4.070 | 4.095 | 4.095 | 89,911 |
| 2024-03-06 | 3.835 | 4.310 | 3.740 | 4.070 | 4.070 | 189,396 |
| 2024-03-05 | 3.590 | 3.865 | 3.590 | 3.825 | 3.825 | 79,577 |
| 2024-03-04 | 3.685 | 3.690 | 3.560 | 3.635 | 3.635 | 27,682 |
| 2024-03-01 | 3.500 | 3.630 | 3.470 | 3.595 | 3.595 | 47,070 |
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.