Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.110 | 3.110 | 2.990 | 3.070 | 3.070 | 9,708 |
| 2023-09-07 | 3.130 | 3.160 | 3.020 | 3.085 | 3.085 | 12,127 |
| 2023-09-06 | 3.095 | 3.120 | 3.060 | 3.120 | 3.120 | 5,660 |
| 2023-09-05 | 3.085 | 3.120 | 3.040 | 3.095 | 3.095 | 5,492 |
| 2023-09-04 | 3.110 | 3.150 | 3.085 | 3.085 | 3.085 | 15,042 |
| 2023-09-01 | 3.010 | 3.140 | 2.955 | 3.110 | 3.110 | 8,714 |
| 2023-08-31 | 3.090 | 3.090 | 2.930 | 3.015 | 3.015 | 61,074 |
| 2023-08-30 | 3.120 | 3.185 | 3.090 | 3.100 | 3.100 | 26,362 |
| 2023-08-29 | 3.170 | 3.170 | 3.110 | 3.115 | 3.115 | 17,618 |
| 2023-08-28 | 3.140 | 3.155 | 3.110 | 3.135 | 3.135 | 25,307 |
| 2023-08-25 | 3.085 | 3.155 | 3.085 | 3.140 | 3.140 | 5,394 |
| 2023-08-24 | 3.110 | 3.170 | 3.100 | 3.130 | 3.130 | 25,006 |
| 2023-08-23 | 3.150 | 3.175 | 3.105 | 3.125 | 3.125 | 22,069 |
| 2023-08-22 | 3.145 | 3.150 | 3.115 | 3.150 | 3.150 | 21,273 |
| 2023-08-21 | 3.175 | 3.280 | 3.125 | 3.125 | 3.125 | 17,795 |
| 2023-08-18 | 3.120 | 3.295 | 3.120 | 3.165 | 3.165 | 78,413 |
| 2023-08-17 | 3.155 | 3.155 | 3.065 | 3.120 | 3.120 | 23,463 |
| 2023-08-16 | 3.165 | 3.185 | 3.055 | 3.060 | 3.060 | 21,847 |
| 2023-08-15 | 3.060 | 3.120 | 3.060 | 3.065 | 3.065 | 7,267 |
| 2023-08-14 | 3.035 | 3.070 | 3.000 | 3.045 | 3.045 | 13,133 |
| 2023-08-11 | 3.090 | 3.115 | 3.050 | 3.075 | 3.075 | 12,223 |
| 2023-08-10 | 3.170 | 3.170 | 3.060 | 3.075 | 3.075 | 38,196 |
| 2023-08-09 | 3.145 | 3.185 | 3.115 | 3.130 | 3.130 | 23,258 |
| 2023-08-08 | 3.205 | 3.210 | 3.105 | 3.145 | 3.145 | 30,208 |
| 2023-08-07 | 3.200 | 3.200 | 3.100 | 3.185 | 3.185 | 27,147 |
| 2023-08-04 | 3.200 | 3.465 | 3.025 | 3.140 | 3.140 | 113,698 |
| 2023-08-03 | 3.355 | 3.445 | 3.310 | 3.340 | 3.340 | 32,235 |
| 2023-08-02 | 3.500 | 3.520 | 3.230 | 3.355 | 3.355 | 31,583 |
| 2023-08-01 | 3.270 | 3.525 | 3.270 | 3.465 | 3.465 | 46,878 |
| 2023-07-31 | 3.200 | 3.250 | 3.170 | 3.225 | 3.225 | 24,972 |
| 2023-07-28 | 3.140 | 3.270 | 3.130 | 3.200 | 3.200 | 31,304 |
| 2023-07-27 | 3.115 | 3.140 | 3.090 | 3.125 | 3.125 | 30,522 |
| 2023-07-26 | 3.120 | 3.145 | 3.115 | 3.115 | 3.115 | 15,087 |
| 2023-07-25 | 3.085 | 3.170 | 3.085 | 3.120 | 3.120 | 14,719 |
| 2023-07-24 | 3.120 | 3.130 | 3.060 | 3.115 | 3.115 | 24,391 |
| 2023-07-21 | 3.120 | 3.130 | 3.090 | 3.120 | 3.120 | 21,013 |
| 2023-07-20 | 3.090 | 3.170 | 3.085 | 3.120 | 3.120 | 37,960 |
| 2023-07-19 | 3.205 | 3.205 | 3.095 | 3.105 | 3.105 | 27,811 |
| 2023-07-18 | 3.300 | 3.395 | 3.165 | 3.205 | 3.205 | 40,288 |
| 2023-07-17 | 3.430 | 3.430 | 3.350 | 3.360 | 3.360 | 7,009 |
| 2023-07-14 | 3.690 | 3.690 | 3.405 | 3.425 | 3.425 | 11,158 |
| 2023-07-13 | 3.500 | 3.500 | 3.420 | 3.430 | 3.430 | 23,492 |
| 2023-07-12 | 3.600 | 3.655 | 3.450 | 3.500 | 3.500 | 17,027 |
| 2023-07-11 | 3.730 | 3.800 | 3.550 | 3.580 | 3.580 | 38,499 |
| 2023-07-10 | 3.585 | 3.750 | 3.450 | 3.730 | 3.730 | 29,822 |
| 2023-07-07 | 3.380 | 3.625 | 3.320 | 3.450 | 3.450 | 43,128 |
| 2023-07-06 | 3.365 | 3.375 | 3.225 | 3.225 | 3.225 | 17,033 |
| 2023-07-05 | 3.395 | 3.395 | 3.300 | 3.365 | 3.365 | 16,488 |
| 2023-07-04 | 3.365 | 3.365 | 3.265 | 3.320 | 3.320 | 7,566 |
| 2023-07-03 | 3.200 | 3.275 | 3.140 | 3.275 | 3.275 | 16,429 |
| 2023-06-30 | 3.090 | 3.150 | 3.070 | 3.140 | 3.140 | 48,764 |
| 2023-06-29 | 3.090 | 3.100 | 3.070 | 3.070 | 3.070 | 1,511 |
| 2023-06-28 | 3.095 | 3.100 | 3.050 | 3.090 | 3.090 | 28,427 |
| 2023-06-27 | 3.095 | 3.130 | 3.065 | 3.090 | 3.090 | 6,010 |
| 2023-06-26 | 3.115 | 3.120 | 3.060 | 3.095 | 3.095 | 14,720 |
| 2023-06-22 | 3.165 | 3.165 | 3.050 | 3.115 | 3.115 | 15,587 |
| 2023-06-21 | 3.240 | 3.240 | 3.155 | 3.170 | 3.170 | 15,122 |
| 2023-06-20 | 3.280 | 3.310 | 3.220 | 3.230 | 3.230 | 10,336 |
| 2023-06-19 | 3.310 | 3.310 | 3.230 | 3.270 | 3.270 | 6,400 |
| 2023-06-16 | 3.350 | 3.350 | 3.200 | 3.305 | 3.305 | 20,830 |
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.