Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 3.800 | 3.800 | 3.590 | 3.630 | 3.630 | 21,145 |
| 2023-03-16 | 3.635 | 3.760 | 3.550 | 3.730 | 3.730 | 15,424 |
| 2023-03-15 | 3.800 | 3.800 | 3.555 | 3.620 | 3.620 | 23,613 |
| 2023-03-14 | 3.500 | 3.755 | 3.500 | 3.720 | 3.720 | 14,748 |
| 2023-03-13 | 3.700 | 3.700 | 3.505 | 3.625 | 3.625 | 31,971 |
| 2023-03-10 | 3.770 | 3.820 | 3.620 | 3.700 | 3.700 | 39,616 |
| 2023-03-09 | 3.875 | 3.910 | 3.790 | 3.845 | 3.845 | 25,934 |
| 2023-03-08 | 3.900 | 3.915 | 3.815 | 3.850 | 3.850 | 29,277 |
| 2023-03-07 | 3.850 | 3.970 | 3.815 | 3.935 | 3.935 | 26,084 |
| 2023-03-06 | 3.995 | 3.995 | 3.835 | 3.890 | 3.890 | 24,545 |
| 2023-03-03 | 3.955 | 3.990 | 3.840 | 3.875 | 3.875 | 27,856 |
| 2023-03-02 | 3.975 | 3.975 | 3.840 | 3.900 | 3.900 | 110,764 |
| 2023-03-01 | 3.975 | 3.980 | 3.810 | 3.850 | 3.850 | 30,096 |
| 2023-02-28 | 4.000 | 4.000 | 3.950 | 3.970 | 3.970 | 4,466 |
| 2023-02-27 | 4.000 | 4.035 | 3.985 | 4.005 | 4.005 | 8,447 |
| 2023-02-24 | 4.000 | 4.035 | 3.955 | 3.995 | 3.995 | 26,833 |
| 2023-02-23 | 4.065 | 4.065 | 3.910 | 3.960 | 3.960 | 29,988 |
| 2023-02-22 | 4.200 | 4.200 | 4.045 | 4.065 | 4.065 | 17,504 |
| 2023-02-21 | 4.200 | 4.200 | 4.070 | 4.125 | 4.125 | 31,426 |
| 2023-02-20 | 4.180 | 4.310 | 4.155 | 4.200 | 4.200 | 18,893 |
| 2023-02-17 | 4.390 | 4.390 | 4.050 | 4.180 | 4.180 | 83,946 |
| 2023-02-16 | 4.445 | 4.485 | 4.380 | 4.415 | 4.415 | 37,239 |
| 2023-02-15 | 4.535 | 4.540 | 4.395 | 4.400 | 4.400 | 17,250 |
| 2023-02-14 | 4.530 | 4.545 | 4.460 | 4.505 | 4.505 | 10,723 |
| 2023-02-13 | 4.510 | 4.535 | 4.455 | 4.495 | 4.495 | 8,069 |
| 2023-02-10 | 4.530 | 4.530 | 4.405 | 4.510 | 4.510 | 29,366 |
| 2023-02-09 | 4.390 | 4.705 | 4.390 | 4.530 | 4.530 | 47,265 |
| 2023-02-08 | 4.440 | 4.495 | 4.230 | 4.390 | 4.390 | 19,421 |
| 2023-02-07 | 4.495 | 4.520 | 4.425 | 4.450 | 4.450 | 21,172 |
| 2023-02-06 | 4.500 | 4.500 | 4.410 | 4.500 | 4.500 | 11,244 |
| 2023-02-03 | 4.480 | 4.500 | 4.420 | 4.495 | 4.495 | 12,671 |
| 2023-02-02 | 4.510 | 4.545 | 4.435 | 4.480 | 4.480 | 18,755 |
| 2023-02-01 | 4.585 | 4.585 | 4.465 | 4.495 | 4.495 | 22,303 |
| 2023-01-31 | 4.635 | 4.640 | 4.440 | 4.465 | 4.465 | 63,851 |
| 2023-01-30 | 4.595 | 4.740 | 4.500 | 4.630 | 4.630 | 48,135 |
| 2023-01-27 | 4.300 | 4.500 | 4.300 | 4.480 | 4.480 | 22,502 |
| 2023-01-26 | 4.285 | 4.385 | 4.225 | 4.305 | 4.305 | 16,475 |
| 2023-01-25 | 4.360 | 4.375 | 4.180 | 4.285 | 4.285 | 10,127 |
| 2023-01-24 | 4.300 | 4.300 | 4.170 | 4.240 | 4.240 | 20,424 |
| 2023-01-23 | 4.170 | 4.310 | 4.110 | 4.305 | 4.305 | 28,397 |
| 2023-01-20 | 4.015 | 4.165 | 4.015 | 4.165 | 4.165 | 11,548 |
| 2023-01-19 | 4.175 | 4.175 | 3.970 | 4.010 | 4.010 | 21,656 |
| 2023-01-18 | 4.145 | 4.180 | 4.125 | 4.140 | 4.140 | 7,271 |
| 2023-01-17 | 4.175 | 4.175 | 4.100 | 4.120 | 4.120 | 7,326 |
| 2023-01-16 | 4.150 | 4.180 | 4.105 | 4.160 | 4.160 | 9,852 |
| 2023-01-13 | 4.195 | 4.195 | 4.095 | 4.145 | 4.145 | 11,624 |
| 2023-01-12 | 4.150 | 4.185 | 4.120 | 4.185 | 4.185 | 15,955 |
| 2023-01-11 | 4.365 | 4.380 | 4.090 | 4.140 | 4.140 | 41,998 |
| 2023-01-10 | 4.175 | 4.310 | 4.075 | 4.290 | 4.290 | 24,072 |
| 2023-01-09 | 4.325 | 4.500 | 4.105 | 4.160 | 4.160 | 61,059 |
| 2023-01-05 | 3.980 | 4.220 | 3.975 | 4.220 | 4.220 | 33,546 |
| 2023-01-04 | 4.025 | 4.025 | 3.880 | 3.975 | 3.975 | 28,987 |
| 2023-01-03 | 3.960 | 4.385 | 3.960 | 4.050 | 4.050 | 45,349 |
| 2023-01-02 | 3.750 | 4.055 | 3.750 | 3.940 | 3.940 | 31,157 |
| 2022-12-30 | 3.670 | 3.745 | 3.650 | 3.745 | 3.745 | 31,961 |
| 2022-12-29 | 3.615 | 3.685 | 3.575 | 3.665 | 3.665 | 33,603 |
| 2022-12-28 | 3.700 | 3.700 | 3.560 | 3.630 | 3.630 | 33,457 |
| 2022-12-27 | 3.725 | 3.870 | 3.645 | 3.710 | 3.710 | 25,627 |
| 2022-12-23 | 3.800 | 3.800 | 3.630 | 3.725 | 3.725 | 33,380 |
| 2022-12-22 | 3.975 | 3.990 | 3.800 | 3.800 | 3.800 | 19,616 |
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.