Optomed PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	3.050	3.050	2.915	3.030	3.030	571,787
2023-11-30	3.020	3.020	2.945	2.945	2.945	44,117
2023-11-29	3.070	3.090	2.980	2.990	2.990	23,608
2023-11-28	3.000	3.070	2.920	3.060	3.060	24,043
2023-11-27	2.970	3.050	2.950	3.050	3.050	16,466
2023-11-24	3.160	3.160	2.990	3.025	3.025	25,830
2023-11-23	3.065	3.110	3.045	3.085	3.085	27,385
2023-11-22	3.035	3.060	2.990	3.055	3.055	20,024
2023-11-21	3.100	3.140	3.015	3.015	3.015	26,400
2023-11-20	3.185	3.185	3.110	3.140	3.140	24,389
2023-11-17	3.100	3.250	3.085	3.160	3.160	61,656
2023-11-16	3.295	3.330	3.040	3.100	3.100	64,545
2023-11-15	3.000	3.280	3.000	3.275	3.275	124,938
2023-11-14	2.950	3.000	2.835	3.000	3.000	31,192
2023-11-13	2.730	2.960	2.730	2.940	2.940	29,384
2023-11-10	2.750	2.750	2.690	2.725	2.725	14,537
2023-11-09	2.630	2.710	2.600	2.710	2.710	22,823
2023-11-08	2.690	2.725	2.620	2.650	2.650	28,137
2023-11-07	2.735	2.740	2.600	2.700	2.700	16,041
2023-11-06	2.740	2.845	2.690	2.730	2.730	23,863
2023-11-03	2.880	2.880	2.710	2.725	2.725	101,555
2023-11-02	2.580	2.600	2.550	2.590	2.590	40,175
2023-11-01	2.600	2.600	2.540	2.560	2.560	12,817
2023-10-31	2.490	2.600	2.490	2.600	2.600	21,264
2023-10-30	2.510	2.520	2.475	2.490	2.490	13,760
2023-10-27	2.570	2.570	2.455	2.500	2.500	14,188
2023-10-26	2.565	2.565	2.445	2.555	2.555	27,046
2023-10-25	2.675	2.675	2.540	2.565	2.565	18,412
2023-10-24	2.685	2.775	2.635	2.670	2.670	13,381
2023-10-23	2.550	2.690	2.545	2.685	2.685	17,515
2023-10-20	2.535	2.635	2.520	2.520	2.520	19,363
2023-10-19	2.520	2.575	2.490	2.510	2.510	11,591
2023-10-18	2.640	2.660	2.530	2.530	2.530	11,584
2023-10-17	2.745	2.770	2.585	2.585	2.585	22,475
2023-10-16	2.805	2.805	2.675	2.720	2.720	14,273
2023-10-13	2.850	2.925	2.770	2.805	2.805	24,502
2023-10-12	2.970	3.280	2.725	2.760	2.760	87,719
2023-10-11	2.430	3.030	2.420	2.940	2.940	66,124
2023-10-10	2.360	2.420	2.350	2.420	2.420	19,038
2023-10-09	2.440	2.440	2.305	2.380	2.380	20,385
2023-10-06	2.465	2.465	2.385	2.440	2.440	12,411
2023-10-05	2.475	2.480	2.425	2.450	2.450	17,961
2023-10-04	2.675	2.685	2.410	2.420	2.420	53,394
2023-10-03	2.705	2.710	2.565	2.575	2.575	43,336
2023-10-02	2.715	2.810	2.680	2.690	2.690	25,952
2023-09-29	2.660	2.715	2.640	2.715	2.715	8,462
2023-09-28	2.665	2.690	2.640	2.655	2.655	13,906
2023-09-27	2.730	2.730	2.650	2.665	2.665	13,035
2023-09-26	2.800	2.805	2.655	2.735	2.735	15,835
2023-09-25	2.735	2.840	2.725	2.750	2.750	20,636
2023-09-22	2.950	2.950	2.700	2.735	2.735	22,871
2023-09-21	2.900	2.910	2.800	2.840	2.840	46,282
2023-09-20	2.955	3.005	2.955	2.960	2.960	18,326
2023-09-19	3.050	3.050	2.980	2.980	2.980	6,308
2023-09-18	2.985	3.030	2.985	2.990	2.990	7,849
2023-09-15	2.990	2.995	2.940	2.975	2.975	15,980
2023-09-14	3.000	3.000	2.935	2.945	2.945	16,724
2023-09-13	3.000	3.020	2.930	2.950	2.950	20,357
2023-09-12	3.085	3.090	2.995	3.000	3.000	4,772
2023-09-11	3.050	3.075	3.000	3.030	3.030	12,340

← NewerPage 13 of 21 · 1,257 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.