Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 3.975 | 3.990 | 3.800 | 3.800 | 3.800 | 19,616 |
| 2022-12-21 | 3.870 | 4.000 | 3.870 | 3.975 | 3.975 | 5,452 |
| 2022-12-20 | 3.905 | 3.955 | 3.865 | 3.950 | 3.950 | 16,737 |
| 2022-12-19 | 4.055 | 4.070 | 3.870 | 3.940 | 3.940 | 14,082 |
| 2022-12-16 | 4.240 | 4.240 | 4.025 | 4.185 | 4.185 | 19,195 |
| 2022-12-15 | 4.500 | 4.500 | 4.170 | 4.235 | 4.235 | 38,657 |
| 2022-12-14 | 4.500 | 4.530 | 4.365 | 4.485 | 4.485 | 32,480 |
| 2022-12-13 | 4.295 | 4.550 | 4.210 | 4.500 | 4.500 | 65,439 |
| 2022-12-12 | 4.200 | 4.495 | 3.885 | 4.305 | 4.305 | 119,112 |
| 2022-12-09 | 4.150 | 4.400 | 3.795 | 4.210 | 4.210 | 141,444 |
| 2022-12-08 | 3.570 | 4.195 | 3.500 | 4.190 | 4.190 | 106,089 |
| 2022-12-07 | 3.380 | 3.610 | 3.345 | 3.570 | 3.570 | 47,830 |
| 2022-12-05 | 3.350 | 3.400 | 3.340 | 3.395 | 3.395 | 20,930 |
| 2022-12-02 | 3.265 | 3.345 | 3.205 | 3.345 | 3.345 | 22,749 |
| 2022-12-01 | 3.250 | 3.390 | 3.250 | 3.265 | 3.265 | 40,053 |
| 2022-11-30 | 3.250 | 3.320 | 3.160 | 3.215 | 3.215 | 19,354 |
| 2022-11-29 | 3.200 | 3.250 | 3.170 | 3.215 | 3.215 | 28,296 |
| 2022-11-28 | 3.350 | 3.350 | 3.160 | 3.225 | 3.225 | 23,286 |
| 2022-11-25 | 3.250 | 3.300 | 3.130 | 3.300 | 3.300 | 18,181 |
| 2022-11-24 | 3.165 | 3.245 | 3.115 | 3.215 | 3.215 | 23,743 |
| 2022-11-23 | 3.200 | 3.340 | 3.110 | 3.165 | 3.165 | 26,819 |
| 2022-11-22 | 3.290 | 3.305 | 3.160 | 3.195 | 3.195 | 20,879 |
| 2022-11-21 | 3.340 | 3.340 | 3.240 | 3.290 | 3.290 | 25,528 |
| 2022-11-18 | 3.325 | 3.500 | 3.325 | 3.330 | 3.330 | 35,003 |
| 2022-11-17 | 3.310 | 3.400 | 3.275 | 3.295 | 3.295 | 23,931 |
| 2022-11-16 | 3.495 | 3.500 | 3.300 | 3.315 | 3.315 | 33,808 |
| 2022-11-15 | 3.380 | 3.650 | 3.300 | 3.435 | 3.435 | 90,450 |
| 2022-11-14 | 3.500 | 3.540 | 3.360 | 3.390 | 3.390 | 50,460 |
| 2022-11-11 | 3.720 | 3.820 | 3.360 | 3.470 | 3.470 | 106,992 |
| 2022-11-10 | 3.370 | 3.725 | 3.145 | 3.660 | 3.660 | 89,450 |
| 2022-11-09 | 3.990 | 3.990 | 3.365 | 3.390 | 3.390 | 170,915 |
| 2022-11-08 | 4.100 | 4.450 | 3.645 | 3.830 | 3.830 | 166,897 |
| 2022-11-07 | 3.645 | 4.165 | 3.600 | 4.060 | 4.060 | 155,079 |
| 2022-11-04 | 3.215 | 3.650 | 3.200 | 3.550 | 3.550 | 203,062 |
| 2022-11-03 | 2.550 | 3.185 | 2.500 | 3.020 | 3.020 | 129,424 |
| 2022-11-02 | 2.495 | 2.545 | 2.405 | 2.490 | 2.490 | 44,439 |
| 2022-11-01 | 2.730 | 2.845 | 2.440 | 2.520 | 2.520 | 84,241 |
| 2022-10-31 | 2.545 | 2.750 | 2.480 | 2.650 | 2.650 | 76,916 |
| 2022-10-28 | 2.545 | 2.545 | 2.320 | 2.445 | 2.445 | 46,311 |
| 2022-10-27 | 2.500 | 2.730 | 2.230 | 2.355 | 2.355 | 205,744 |
| 2022-10-26 | 2.110 | 2.425 | 2.015 | 2.400 | 2.400 | 201,536 |
| 2022-10-25 | 2.135 | 2.135 | 2.065 | 2.110 | 2.110 | 55,896 |
| 2022-10-24 | 2.150 | 2.175 | 2.110 | 2.130 | 2.130 | 50,438 |
| 2022-10-21 | 2.170 | 2.205 | 2.150 | 2.185 | 2.185 | 42,171 |
| 2022-10-20 | 2.190 | 2.235 | 2.140 | 2.170 | 2.170 | 27,701 |
| 2022-10-19 | 2.170 | 2.230 | 2.165 | 2.185 | 2.185 | 30,602 |
| 2022-10-18 | 2.295 | 2.355 | 2.185 | 2.195 | 2.195 | 97,777 |
| 2022-10-17 | 2.150 | 2.250 | 2.150 | 2.245 | 2.245 | 52,375 |
| 2022-10-14 | 2.190 | 2.220 | 2.100 | 2.155 | 2.155 | 93,578 |
| 2022-10-13 | 2.215 | 2.250 | 2.140 | 2.200 | 2.200 | 58,279 |
| 2022-10-12 | 2.360 | 2.360 | 2.170 | 2.220 | 2.220 | 45,332 |
| 2022-10-11 | 2.330 | 2.330 | 2.165 | 2.205 | 2.205 | 115,065 |
| 2022-10-10 | 2.310 | 2.335 | 2.285 | 2.305 | 2.305 | 11,568 |
| 2022-10-07 | 2.335 | 2.400 | 2.300 | 2.315 | 2.315 | 55,015 |
| 2022-10-06 | 2.460 | 2.500 | 2.335 | 2.345 | 2.345 | 104,980 |
| 2022-10-05 | 2.525 | 2.530 | 2.425 | 2.425 | 2.425 | 48,860 |
| 2022-10-04 | 2.640 | 2.665 | 2.470 | 2.525 | 2.525 | 132,428 |
| 2022-10-03 | 2.530 | 2.660 | 2.520 | 2.610 | 2.610 | 12,873 |
| 2022-09-30 | 2.530 | 2.540 | 2.500 | 2.535 | 2.535 | 5,057 |
| 2022-09-29 | 2.715 | 2.720 | 2.525 | 2.540 | 2.540 | 17,815 |
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.