Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 3.385 | 3.385 | 3.200 | 3.255 | 3.255 | 25,470 |
| 2023-06-14 | 3.410 | 3.495 | 3.250 | 3.305 | 3.305 | 67,103 |
| 2023-06-13 | 3.225 | 3.400 | 3.190 | 3.400 | 3.400 | 23,589 |
| 2023-06-12 | 3.030 | 3.195 | 3.010 | 3.195 | 3.195 | 71,230 |
| 2023-06-09 | 3.240 | 3.240 | 3.005 | 3.030 | 3.030 | 113,538 |
| 2023-06-08 | 3.480 | 3.480 | 3.085 | 3.120 | 3.120 | 68,310 |
| 2023-06-07 | 3.265 | 3.435 | 3.260 | 3.285 | 3.285 | 108,575 |
| 2023-06-06 | 3.200 | 3.335 | 3.140 | 3.260 | 3.260 | 16,147 |
| 2023-06-05 | 3.315 | 3.525 | 3.150 | 3.195 | 3.195 | 38,620 |
| 2023-06-02 | 3.120 | 3.435 | 3.120 | 3.280 | 3.280 | 36,783 |
| 2023-06-01 | 3.125 | 3.220 | 3.085 | 3.145 | 3.145 | 23,922 |
| 2023-05-31 | 3.130 | 3.215 | 3.010 | 3.035 | 3.035 | 35,448 |
| 2023-05-30 | 3.230 | 3.295 | 3.125 | 3.130 | 3.130 | 25,181 |
| 2023-05-29 | 3.280 | 3.330 | 3.200 | 3.200 | 3.200 | 11,566 |
| 2023-05-26 | 3.360 | 3.370 | 3.220 | 3.280 | 3.280 | 21,171 |
| 2023-05-25 | 3.440 | 3.440 | 3.305 | 3.320 | 3.320 | 27,010 |
| 2023-05-24 | 3.430 | 3.490 | 3.400 | 3.435 | 3.435 | 9,717 |
| 2023-05-23 | 3.750 | 3.755 | 3.405 | 3.430 | 3.430 | 22,180 |
| 2023-05-22 | 3.545 | 3.575 | 3.410 | 3.440 | 3.440 | 33,896 |
| 2023-05-19 | 3.600 | 3.685 | 3.550 | 3.575 | 3.575 | 20,895 |
| 2023-05-17 | 3.725 | 3.760 | 3.605 | 3.605 | 3.605 | 24,343 |
| 2023-05-16 | 3.770 | 3.770 | 3.640 | 3.690 | 3.690 | 17,068 |
| 2023-05-15 | 3.870 | 4.080 | 3.700 | 3.770 | 3.770 | 37,699 |
| 2023-05-12 | 3.890 | 3.890 | 3.785 | 3.870 | 3.870 | 7,321 |
| 2023-05-11 | 3.870 | 3.870 | 3.740 | 3.835 | 3.835 | 21,786 |
| 2023-05-10 | 3.760 | 3.895 | 3.700 | 3.870 | 3.870 | 35,271 |
| 2023-05-09 | 3.995 | 3.995 | 3.740 | 3.760 | 3.760 | 37,216 |
| 2023-05-08 | 3.975 | 4.080 | 3.850 | 3.850 | 3.850 | 59,463 |
| 2023-05-05 | 4.195 | 4.195 | 3.960 | 4.090 | 4.090 | 31,780 |
| 2023-05-04 | 4.075 | 4.185 | 4.060 | 4.140 | 4.140 | 9,038 |
| 2023-05-03 | 4.150 | 4.150 | 4.045 | 4.085 | 4.085 | 5,441 |
| 2023-05-02 | 4.050 | 4.145 | 4.005 | 4.075 | 4.075 | 10,751 |
| 2023-04-28 | 4.150 | 4.150 | 4.005 | 4.045 | 4.045 | 17,064 |
| 2023-04-27 | 4.050 | 4.140 | 4.005 | 4.130 | 4.130 | 15,296 |
| 2023-04-26 | 3.945 | 4.060 | 3.935 | 4.060 | 4.060 | 3,776 |
| 2023-04-25 | 4.050 | 4.060 | 3.980 | 4.045 | 4.045 | 16,600 |
| 2023-04-24 | 4.170 | 4.170 | 4.000 | 4.055 | 4.055 | 24,269 |
| 2023-04-21 | 4.230 | 4.245 | 4.140 | 4.175 | 4.175 | 17,228 |
| 2023-04-20 | 4.295 | 4.300 | 4.205 | 4.240 | 4.240 | 18,587 |
| 2023-04-19 | 4.125 | 4.350 | 4.100 | 4.255 | 4.255 | 32,948 |
| 2023-04-18 | 4.150 | 4.160 | 4.105 | 4.120 | 4.120 | 15,291 |
| 2023-04-17 | 4.080 | 4.185 | 4.080 | 4.140 | 4.140 | 16,036 |
| 2023-04-14 | 4.055 | 4.150 | 4.055 | 4.080 | 4.080 | 13,451 |
| 2023-04-13 | 4.055 | 4.120 | 4.020 | 4.055 | 4.055 | 4,310 |
| 2023-04-12 | 4.095 | 4.145 | 4.020 | 4.020 | 4.020 | 11,367 |
| 2023-04-11 | 4.040 | 4.095 | 3.970 | 4.095 | 4.095 | 56,980 |
| 2023-04-06 | 3.975 | 4.125 | 3.975 | 4.010 | 4.010 | 6,856 |
| 2023-04-05 | 3.945 | 3.975 | 3.875 | 3.900 | 3.900 | 11,713 |
| 2023-04-04 | 3.840 | 3.980 | 3.840 | 3.945 | 3.945 | 15,531 |
| 2023-04-03 | 3.985 | 4.020 | 3.815 | 3.840 | 3.840 | 41,350 |
| 2023-03-31 | 4.035 | 4.040 | 3.875 | 3.930 | 3.930 | 45,973 |
| 2023-03-30 | 3.885 | 4.100 | 3.885 | 3.970 | 3.970 | 33,412 |
| 2023-03-29 | 4.000 | 4.145 | 3.870 | 3.875 | 3.875 | 30,329 |
| 2023-03-28 | 4.070 | 4.170 | 3.960 | 3.995 | 3.995 | 25,542 |
| 2023-03-27 | 3.975 | 4.395 | 3.975 | 4.045 | 4.045 | 32,365 |
| 2023-03-24 | 4.105 | 4.105 | 3.900 | 3.945 | 3.945 | 78,954 |
| 2023-03-23 | 4.315 | 4.335 | 3.950 | 4.065 | 4.065 | 89,418 |
| 2023-03-22 | 3.815 | 4.315 | 3.780 | 4.100 | 4.100 | 186,439 |
| 2023-03-21 | 3.670 | 3.745 | 3.600 | 3.650 | 3.650 | 14,568 |
| 2023-03-20 | 3.630 | 3.630 | 3.495 | 3.610 | 3.610 | 10,544 |
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.