Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 2.750 | 2.750 | 2.540 | 2.650 | 2.650 | 30,411 |
| 2022-09-27 | 2.545 | 2.690 | 2.465 | 2.680 | 2.680 | 26,818 |
| 2022-09-26 | 2.595 | 2.595 | 2.400 | 2.440 | 2.440 | 77,364 |
| 2022-09-23 | 2.605 | 2.610 | 2.535 | 2.595 | 2.595 | 27,665 |
| 2022-09-22 | 2.720 | 2.750 | 2.565 | 2.600 | 2.600 | 58,309 |
| 2022-09-21 | 2.740 | 2.750 | 2.700 | 2.735 | 2.735 | 36,473 |
| 2022-09-20 | 2.870 | 2.870 | 2.710 | 2.710 | 2.710 | 44,057 |
| 2022-09-19 | 2.995 | 3.000 | 2.820 | 2.820 | 2.820 | 45,050 |
| 2022-09-16 | 3.005 | 3.090 | 2.910 | 2.910 | 2.910 | 56,961 |
| 2022-09-15 | 3.100 | 3.120 | 3.000 | 3.000 | 3.000 | 50,916 |
| 2022-09-14 | 3.165 | 3.165 | 3.040 | 3.095 | 3.095 | 23,512 |
| 2022-09-13 | 3.205 | 3.225 | 3.080 | 3.150 | 3.150 | 46,146 |
| 2022-09-12 | 3.200 | 3.270 | 3.200 | 3.200 | 3.200 | 12,605 |
| 2022-09-09 | 3.150 | 3.380 | 3.135 | 3.200 | 3.200 | 30,627 |
| 2022-09-08 | 3.210 | 3.230 | 3.140 | 3.150 | 3.150 | 25,314 |
| 2022-09-07 | 3.230 | 3.250 | 3.125 | 3.155 | 3.155 | 42,908 |
| 2022-09-06 | 3.185 | 3.280 | 3.120 | 3.260 | 3.260 | 23,804 |
| 2022-09-05 | 3.225 | 3.285 | 3.185 | 3.195 | 3.195 | 38,825 |
| 2022-09-02 | 3.295 | 3.365 | 3.215 | 3.365 | 3.365 | 29,794 |
| 2022-09-01 | 3.410 | 3.410 | 3.260 | 3.300 | 3.300 | 32,962 |
| 2022-08-31 | 3.500 | 3.500 | 3.350 | 3.445 | 3.445 | 104,372 |
| 2022-08-30 | 3.635 | 3.760 | 3.510 | 3.530 | 3.530 | 40,091 |
| 2022-08-29 | 3.810 | 3.810 | 3.580 | 3.670 | 3.670 | 33,700 |
| 2022-08-26 | 3.965 | 4.020 | 3.805 | 3.845 | 3.845 | 22,978 |
| 2022-08-25 | 3.935 | 4.020 | 3.935 | 3.965 | 3.965 | 5,965 |
| 2022-08-24 | 3.865 | 3.975 | 3.850 | 3.965 | 3.965 | 6,645 |
| 2022-08-23 | 3.860 | 3.885 | 3.710 | 3.845 | 3.845 | 14,038 |
| 2022-08-22 | 4.010 | 4.135 | 3.785 | 3.795 | 3.795 | 5,740 |
| 2022-08-19 | 4.155 | 4.155 | 3.875 | 3.910 | 3.910 | 11,208 |
| 2022-08-18 | 4.160 | 4.160 | 3.860 | 3.965 | 3.965 | 21,187 |
| 2022-08-17 | 4.165 | 4.165 | 3.965 | 4.095 | 4.095 | 21,576 |
| 2022-08-16 | 4.100 | 4.265 | 4.005 | 4.175 | 4.175 | 18,333 |
| 2022-08-15 | 4.325 | 4.325 | 4.025 | 4.035 | 4.035 | 25,241 |
| 2022-08-12 | 4.120 | 4.170 | 4.030 | 4.170 | 4.170 | 17,370 |
| 2022-08-11 | 4.125 | 4.125 | 3.910 | 4.045 | 4.045 | 26,507 |
| 2022-08-10 | 4.070 | 4.240 | 4.060 | 4.070 | 4.070 | 32,654 |
| 2022-08-09 | 4.035 | 4.235 | 3.975 | 3.975 | 3.975 | 29,708 |
| 2022-08-08 | 4.100 | 4.180 | 3.870 | 4.025 | 4.025 | 74,129 |
| 2022-08-05 | 3.960 | 4.220 | 3.960 | 4.015 | 4.015 | 54,645 |
| 2022-08-04 | 3.895 | 4.070 | 3.745 | 3.960 | 3.960 | 123,062 |
| 2022-08-03 | 3.860 | 3.860 | 3.725 | 3.810 | 3.810 | 29,935 |
| 2022-08-02 | 3.885 | 3.885 | 3.645 | 3.830 | 3.830 | 37,795 |
| 2022-08-01 | 3.850 | 4.130 | 3.850 | 3.880 | 3.880 | 21,324 |
| 2022-07-29 | 3.815 | 3.860 | 3.795 | 3.845 | 3.845 | 7,967 |
| 2022-07-28 | 3.680 | 3.900 | 3.680 | 3.815 | 3.815 | 13,489 |
| 2022-07-27 | 3.775 | 3.835 | 3.685 | 3.740 | 3.740 | 12,489 |
| 2022-07-26 | 3.675 | 3.790 | 3.625 | 3.775 | 3.775 | 8,529 |
| 2022-07-25 | 3.920 | 3.920 | 3.595 | 3.760 | 3.760 | 24,526 |
| 2022-07-22 | 4.250 | 4.400 | 3.745 | 3.930 | 3.930 | 57,520 |
| 2022-07-21 | 3.690 | 4.390 | 3.660 | 4.200 | 4.200 | 110,158 |
| 2022-07-20 | 3.320 | 3.720 | 3.300 | 3.660 | 3.660 | 43,253 |
| 2022-07-19 | 3.295 | 3.295 | 3.175 | 3.200 | 3.200 | 25,878 |
| 2022-07-18 | 3.170 | 3.435 | 3.170 | 3.200 | 3.200 | 66,979 |
| 2022-07-15 | 3.185 | 3.185 | 3.125 | 3.170 | 3.170 | 6,862 |
| 2022-07-14 | 3.220 | 3.220 | 3.060 | 3.185 | 3.185 | 12,250 |
| 2022-07-13 | 3.220 | 3.230 | 3.120 | 3.150 | 3.150 | 13,529 |
| 2022-07-12 | 3.325 | 3.340 | 3.200 | 3.205 | 3.205 | 15,162 |
| 2022-07-11 | 3.350 | 3.350 | 3.250 | 3.270 | 3.270 | 8,130 |
| 2022-07-08 | 3.345 | 3.345 | 3.255 | 3.300 | 3.300 | 20,158 |
| 2022-07-07 | 3.315 | 3.345 | 3.265 | 3.305 | 3.305 | 19,148 |
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.