Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 3.490 | 3.500 | 3.300 | 3.500 | 3.500 | 31,866 |
| 2024-02-28 | 3.415 | 3.420 | 3.285 | 3.375 | 3.375 | 42,678 |
| 2024-02-27 | 3.285 | 3.340 | 3.275 | 3.305 | 3.305 | 31,811 |
| 2024-02-26 | 3.435 | 3.435 | 3.275 | 3.285 | 3.285 | 38,913 |
| 2024-02-23 | 3.485 | 3.510 | 3.400 | 3.435 | 3.435 | 25,568 |
| 2024-02-22 | 3.485 | 3.595 | 3.415 | 3.480 | 3.480 | 58,361 |
| 2024-02-21 | 3.395 | 3.510 | 3.260 | 3.485 | 3.485 | 48,577 |
| 2024-02-20 | 3.460 | 3.460 | 3.305 | 3.400 | 3.400 | 50,679 |
| 2024-02-19 | 3.555 | 3.630 | 3.340 | 3.460 | 3.460 | 49,208 |
| 2024-02-16 | 3.640 | 3.750 | 3.500 | 3.565 | 3.565 | 58,216 |
| 2024-02-15 | 3.550 | 3.635 | 3.315 | 3.500 | 3.500 | 128,301 |
| 2024-02-14 | 3.850 | 3.850 | 3.680 | 3.680 | 3.680 | 29,067 |
| 2024-02-13 | 3.905 | 3.960 | 3.815 | 3.850 | 3.850 | 40,012 |
| 2024-02-12 | 3.820 | 3.960 | 3.810 | 3.905 | 3.905 | 35,964 |
| 2024-02-09 | 3.800 | 3.850 | 3.790 | 3.820 | 3.820 | 24,100 |
| 2024-02-08 | 3.800 | 3.830 | 3.730 | 3.830 | 3.830 | 36,454 |
| 2024-02-07 | 3.830 | 3.845 | 3.780 | 3.805 | 3.805 | 15,954 |
| 2024-02-06 | 3.885 | 3.885 | 3.780 | 3.780 | 3.780 | 28,894 |
| 2024-02-05 | 3.850 | 3.865 | 3.750 | 3.865 | 3.865 | 25,962 |
| 2024-02-02 | 3.830 | 3.900 | 3.755 | 3.800 | 3.800 | 53,533 |
| 2024-02-01 | 3.915 | 3.915 | 3.815 | 3.815 | 3.815 | 40,244 |
| 2024-01-31 | 3.855 | 3.950 | 3.850 | 3.870 | 3.870 | 72,782 |
| 2024-01-30 | 3.885 | 3.890 | 3.825 | 3.855 | 3.855 | 31,660 |
| 2024-01-29 | 3.885 | 3.890 | 3.800 | 3.865 | 3.865 | 65,620 |
| 2024-01-26 | 3.785 | 3.895 | 3.750 | 3.860 | 3.860 | 62,734 |
| 2024-01-25 | 3.695 | 3.760 | 3.680 | 3.715 | 3.715 | 78,594 |
| 2024-01-24 | 3.735 | 3.760 | 3.660 | 3.660 | 3.660 | 18,841 |
| 2024-01-23 | 3.670 | 3.750 | 3.670 | 3.730 | 3.730 | 12,321 |
| 2024-01-22 | 3.595 | 3.700 | 3.595 | 3.670 | 3.670 | 16,470 |
| 2024-01-19 | 3.660 | 3.715 | 3.595 | 3.690 | 3.690 | 17,886 |
| 2024-01-18 | 3.600 | 3.660 | 3.600 | 3.655 | 3.655 | 34,977 |
| 2024-01-17 | 3.705 | 3.750 | 3.570 | 3.630 | 3.630 | 24,454 |
| 2024-01-16 | 3.715 | 3.725 | 3.640 | 3.700 | 3.700 | 20,346 |
| 2024-01-15 | 3.750 | 3.760 | 3.735 | 3.745 | 3.745 | 4,397 |
| 2024-01-12 | 3.735 | 3.755 | 3.690 | 3.750 | 3.750 | 8,390 |
| 2024-01-11 | 3.780 | 3.825 | 3.685 | 3.685 | 3.685 | 24,499 |
| 2024-01-10 | 3.750 | 3.860 | 3.730 | 3.800 | 3.800 | 33,603 |
| 2024-01-09 | 3.695 | 3.745 | 3.680 | 3.680 | 3.680 | 26,173 |
| 2024-01-08 | 3.715 | 3.745 | 3.660 | 3.695 | 3.695 | 32,441 |
| 2024-01-05 | 3.770 | 3.795 | 3.715 | 3.720 | 3.720 | 27,404 |
| 2024-01-04 | 3.805 | 3.825 | 3.750 | 3.755 | 3.755 | 30,883 |
| 2024-01-03 | 3.760 | 3.870 | 3.680 | 3.745 | 3.745 | 157,035 |
| 2024-01-02 | 3.720 | 3.895 | 3.720 | 3.815 | 3.815 | 61,159 |
| 2023-12-29 | 3.620 | 3.725 | 3.590 | 3.675 | 3.675 | 53,349 |
| 2023-12-28 | 3.640 | 3.700 | 3.530 | 3.620 | 3.620 | 41,603 |
| 2023-12-27 | 3.540 | 3.985 | 3.530 | 3.640 | 3.640 | 64,573 |
| 2023-12-22 | 3.515 | 3.570 | 3.465 | 3.530 | 3.530 | 28,206 |
| 2023-12-21 | 3.500 | 3.515 | 3.435 | 3.515 | 3.515 | 47,341 |
| 2023-12-20 | 3.355 | 3.495 | 3.280 | 3.440 | 3.440 | 67,087 |
| 2023-12-19 | 3.465 | 3.525 | 3.230 | 3.355 | 3.355 | 108,953 |
| 2023-12-18 | 3.730 | 3.730 | 3.400 | 3.460 | 3.460 | 131,326 |
| 2023-12-15 | 3.940 | 3.945 | 3.700 | 3.715 | 3.715 | 80,256 |
| 2023-12-14 | 3.880 | 4.040 | 3.860 | 3.870 | 3.870 | 120,154 |
| 2023-12-13 | 3.700 | 3.945 | 3.700 | 3.840 | 3.840 | 124,771 |
| 2023-12-12 | 3.600 | 3.750 | 3.430 | 3.700 | 3.700 | 119,952 |
| 2023-12-11 | 3.285 | 3.800 | 3.285 | 3.550 | 3.550 | 150,945 |
| 2023-12-08 | 3.050 | 3.200 | 2.980 | 3.180 | 3.180 | 57,186 |
| 2023-12-07 | 3.000 | 3.000 | 2.950 | 2.985 | 2.985 | 17,338 |
| 2023-12-05 | 2.950 | 3.015 | 2.950 | 2.985 | 2.985 | 17,945 |
| 2023-12-04 | 3.025 | 3.030 | 2.950 | 2.960 | 2.960 | 20,992 |
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.