Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.420 | 3.420 | 3.315 | 3.315 | 3.315 | 17,731 |
| 2022-07-05 | 3.400 | 3.400 | 3.275 | 3.340 | 3.340 | 22,196 |
| 2022-07-04 | 3.505 | 3.505 | 3.360 | 3.360 | 3.360 | 10,985 |
| 2022-07-01 | 3.405 | 3.445 | 3.365 | 3.400 | 3.400 | 16,888 |
| 2022-06-30 | 3.450 | 3.450 | 3.350 | 3.405 | 3.405 | 14,378 |
| 2022-06-29 | 3.500 | 3.500 | 3.400 | 3.445 | 3.445 | 13,801 |
| 2022-06-28 | 3.520 | 3.580 | 3.430 | 3.495 | 3.495 | 17,867 |
| 2022-06-27 | 3.500 | 3.625 | 3.420 | 3.420 | 3.420 | 24,630 |
| 2022-06-23 | 3.510 | 3.535 | 3.450 | 3.455 | 3.455 | 12,345 |
| 2022-06-22 | 3.570 | 3.585 | 3.440 | 3.505 | 3.505 | 13,787 |
| 2022-06-21 | 3.450 | 3.660 | 3.450 | 3.595 | 3.595 | 20,153 |
| 2022-06-20 | 3.450 | 3.450 | 3.345 | 3.450 | 3.450 | 9,924 |
| 2022-06-17 | 3.365 | 3.510 | 3.325 | 3.450 | 3.450 | 28,643 |
| 2022-06-16 | 3.510 | 3.510 | 3.330 | 3.365 | 3.365 | 64,923 |
| 2022-06-15 | 3.570 | 3.605 | 3.500 | 3.600 | 3.600 | 10,925 |
| 2022-06-14 | 3.670 | 3.680 | 3.425 | 3.505 | 3.505 | 81,768 |
| 2022-06-13 | 3.600 | 3.690 | 3.500 | 3.690 | 3.690 | 37,867 |
| 2022-06-10 | 3.790 | 3.790 | 3.580 | 3.595 | 3.595 | 29,339 |
| 2022-06-09 | 3.715 | 3.820 | 3.660 | 3.660 | 3.660 | 40,374 |
| 2022-06-08 | 3.790 | 3.790 | 3.630 | 3.695 | 3.695 | 55,670 |
| 2022-06-07 | 3.900 | 3.900 | 3.710 | 3.755 | 3.755 | 15,355 |
| 2022-06-06 | 3.960 | 3.960 | 3.780 | 3.865 | 3.865 | 8,177 |
| 2022-06-03 | 3.800 | 3.850 | 3.770 | 3.770 | 3.770 | 26,795 |
| 2022-06-02 | 3.800 | 3.810 | 3.700 | 3.760 | 3.760 | 21,851 |
| 2022-06-01 | 3.955 | 3.955 | 3.715 | 3.730 | 3.730 | 21,903 |
| 2022-05-31 | 3.990 | 4.000 | 3.820 | 3.870 | 3.870 | 43,282 |
| 2022-05-30 | 4.060 | 4.175 | 3.990 | 3.990 | 3.990 | 29,274 |
| 2022-05-27 | 3.610 | 4.125 | 3.610 | 4.055 | 4.055 | 56,085 |
| 2022-05-25 | 3.650 | 3.655 | 3.530 | 3.605 | 3.605 | 35,542 |
| 2022-05-24 | 3.890 | 3.890 | 3.615 | 3.630 | 3.630 | 26,773 |
| 2022-05-23 | 3.800 | 3.825 | 3.740 | 3.780 | 3.780 | 7,329 |
| 2022-05-20 | 3.750 | 3.865 | 3.720 | 3.750 | 3.750 | 34,488 |
| 2022-05-19 | 3.685 | 3.850 | 3.685 | 3.760 | 3.760 | 29,607 |
| 2022-05-18 | 3.890 | 4.055 | 3.810 | 3.840 | 3.840 | 44,602 |
| 2022-05-17 | 3.900 | 3.900 | 3.830 | 3.880 | 3.880 | 39,488 |
| 2022-05-16 | 3.890 | 4.025 | 3.755 | 3.790 | 3.790 | 48,672 |
| 2022-05-13 | 3.740 | 3.850 | 3.515 | 3.785 | 3.785 | 78,755 |
| 2022-05-12 | 3.535 | 3.610 | 3.320 | 3.435 | 3.435 | 73,515 |
| 2022-05-11 | 3.600 | 3.610 | 3.450 | 3.535 | 3.535 | 84,826 |
| 2022-05-10 | 3.800 | 3.830 | 3.550 | 3.580 | 3.580 | 75,979 |
| 2022-05-09 | 3.900 | 3.920 | 3.660 | 3.665 | 3.665 | 77,566 |
| 2022-05-06 | 3.750 | 4.200 | 3.725 | 3.895 | 3.895 | 256,995 |
| 2022-05-05 | 3.860 | 3.870 | 3.600 | 3.700 | 3.700 | 185,336 |
| 2022-05-04 | 4.035 | 4.110 | 3.880 | 3.880 | 3.880 | 55,563 |
| 2022-05-03 | 4.280 | 4.280 | 3.990 | 4.060 | 4.060 | 86,638 |
| 2022-05-02 | 4.355 | 4.355 | 4.150 | 4.270 | 4.270 | 48,815 |
| 2022-04-29 | 4.560 | 4.560 | 4.300 | 4.370 | 4.370 | 20,335 |
| 2022-04-28 | 4.420 | 4.540 | 4.300 | 4.400 | 4.400 | 40,375 |
| 2022-04-27 | 4.605 | 4.605 | 4.230 | 4.325 | 4.325 | 77,033 |
| 2022-04-26 | 4.800 | 4.800 | 4.380 | 4.580 | 4.580 | 68,351 |
| 2022-04-25 | 4.995 | 4.995 | 4.700 | 4.800 | 4.800 | 74,406 |
| 2022-04-22 | 5.220 | 5.220 | 4.935 | 5.040 | 5.040 | 43,172 |
| 2022-04-21 | 5.240 | 5.560 | 5.200 | 5.210 | 5.210 | 78,611 |
| 2022-04-20 | 5.470 | 5.510 | 5.220 | 5.240 | 5.240 | 59,737 |
| 2022-04-19 | 5.700 | 5.700 | 5.420 | 5.420 | 5.420 | 53,903 |
| 2022-04-14 | 5.670 | 5.780 | 5.650 | 5.680 | 5.680 | 1,855 |
| 2022-04-13 | 5.680 | 5.680 | 5.540 | 5.630 | 5.630 | 6,255 |
| 2022-04-12 | 5.690 | 5.690 | 5.480 | 5.640 | 5.640 | 19,865 |
| 2022-04-11 | 5.930 | 5.930 | 5.700 | 5.750 | 5.750 | 5,616 |
| 2022-04-08 | 5.650 | 5.910 | 5.610 | 5.910 | 5.910 | 10,292 |
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.