Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.540 | 1.586 | 1.536 | 1.550 | 1.550 | 15,256 |
| 2026-07-24 | 1.574 | 1.594 | 1.534 | 1.540 | 1.540 | 30,283 |
| 2026-07-23 | 1.638 | 1.642 | 1.570 | 1.576 | 1.576 | 25,283 |
| 2026-07-22 | 1.684 | 1.684 | 1.630 | 1.658 | 1.658 | 9,800 |
| 2026-07-21 | 1.710 | 1.710 | 1.634 | 1.666 | 1.666 | 30,186 |
| 2026-07-20 | 1.658 | 1.696 | 1.622 | 1.696 | 1.696 | 10,057 |
| 2026-07-17 | 1.692 | 1.706 | 1.620 | 1.656 | 1.656 | 15,678 |
| 2026-07-16 | 1.636 | 1.680 | 1.606 | 1.680 | 1.680 | 15,871 |
| 2026-07-15 | 1.702 | 1.702 | 1.580 | 1.636 | 1.636 | 40,737 |
| 2026-07-14 | 1.704 | 1.704 | 1.634 | 1.638 | 1.638 | 28,955 |
| 2026-07-13 | 1.728 | 1.728 | 1.660 | 1.706 | 1.706 | 29,132 |
| 2026-07-10 | 1.710 | 1.748 | 1.702 | 1.730 | 1.730 | 47,805 |
| 2026-07-09 | 1.716 | 1.744 | 1.692 | 1.700 | 1.700 | 58,793 |
| 2026-07-08 | 1.694 | 1.730 | 1.644 | 1.718 | 1.718 | 56,265 |
| 2026-07-07 | 1.720 | 1.730 | 1.682 | 1.730 | 1.730 | 26,350 |
| 2026-07-06 | 1.780 | 1.780 | 1.680 | 1.714 | 1.714 | 45,491 |
| 2026-07-03 | 1.662 | 1.780 | 1.644 | 1.780 | 1.780 | 7,040 |
| 2026-07-02 | 1.688 | 1.688 | 1.646 | 1.668 | 1.668 | 23,895 |
| 2026-07-01 | 1.760 | 1.824 | 1.690 | 1.692 | 1.692 | 41,167 |
| 2026-06-30 | 1.800 | 1.820 | 1.760 | 1.770 | 1.770 | 94,012 |
| 2026-06-29 | 1.816 | 1.824 | 1.772 | 1.788 | 1.788 | 39,932 |
| 2026-06-26 | 1.850 | 1.850 | 1.734 | 1.820 | 1.820 | 72,052 |
| 2026-06-25 | 1.830 | 1.870 | 1.750 | 1.856 | 1.856 | 95,119 |
| 2026-06-24 | 1.848 | 1.848 | 1.720 | 1.794 | 1.794 | 56,867 |
| 2026-06-23 | 1.656 | 1.930 | 1.600 | 1.826 | 1.826 | 198,582 |
| 2026-06-22 | 1.712 | 1.770 | 1.648 | 1.660 | 1.660 | 154,897 |
| 2026-06-18 | 1.428 | 1.720 | 1.390 | 1.668 | 1.668 | 262,702 |
| 2026-06-17 | 1.446 | 1.446 | 1.390 | 1.410 | 1.410 | 40,273 |
| 2026-06-16 | 1.412 | 1.430 | 1.370 | 1.390 | 1.390 | 109,102 |
| 2026-06-15 | 1.482 | 1.520 | 1.416 | 1.416 | 1.416 | 67,952 |
| 2026-06-12 | 1.480 | 1.498 | 1.464 | 1.472 | 1.472 | 17,363 |
| 2026-06-11 | 1.460 | 1.484 | 1.420 | 1.430 | 1.430 | 47,638 |
| 2026-06-10 | 1.498 | 1.510 | 1.456 | 1.510 | 1.510 | 33,166 |
| 2026-06-09 | 1.472 | 1.518 | 1.432 | 1.480 | 1.480 | 60,901 |
| 2026-06-08 | 1.496 | 1.496 | 1.420 | 1.474 | 1.474 | 47,279 |
| 2026-06-05 | 1.476 | 1.504 | 1.424 | 1.430 | 1.430 | 45,434 |
| 2026-06-04 | 1.460 | 1.498 | 1.450 | 1.462 | 1.462 | 20,931 |
| 2026-06-03 | 1.472 | 1.498 | 1.460 | 1.462 | 1.462 | 33,367 |
| 2026-06-02 | 1.520 | 1.520 | 1.470 | 1.480 | 1.480 | 29,230 |
| 2026-06-01 | 1.542 | 1.576 | 1.510 | 1.510 | 1.510 | 72,022 |
| 2026-05-29 | 1.494 | 1.540 | 1.474 | 1.516 | 1.516 | 58,799 |
| 2026-05-28 | 1.500 | 1.514 | 1.478 | 1.500 | 1.500 | 38,682 |
| 2026-05-27 | 1.560 | 1.562 | 1.500 | 1.526 | 1.526 | 58,360 |
| 2026-05-26 | 1.530 | 1.580 | 1.518 | 1.570 | 1.570 | 73,229 |
| 2026-05-25 | 1.528 | 1.582 | 1.528 | 1.532 | 1.532 | 44,185 |
| 2026-05-22 | 1.560 | 1.592 | 1.510 | 1.524 | 1.524 | 40,700 |
| 2026-05-21 | 1.518 | 1.612 | 1.482 | 1.536 | 1.536 | 108,173 |
| 2026-05-20 | 1.362 | 1.540 | 1.362 | 1.490 | 1.490 | 94,952 |
| 2026-05-19 | 1.404 | 1.474 | 1.332 | 1.458 | 1.458 | 253,197 |
| 2026-05-18 | 1.502 | 1.502 | 1.402 | 1.406 | 1.406 | 186,530 |
| 2026-05-15 | 1.570 | 1.600 | 1.490 | 1.490 | 1.490 | 146,438 |
| 2026-05-13 | 1.660 | 1.700 | 1.510 | 1.526 | 1.526 | 142,936 |
| 2026-05-12 | 1.534 | 1.676 | 1.530 | 1.660 | 1.660 | 124,624 |
| 2026-05-11 | 1.556 | 1.580 | 1.532 | 1.532 | 1.532 | 172,690 |
| 2026-05-08 | 1.580 | 1.620 | 1.540 | 1.542 | 1.542 | 221,576 |
| 2026-05-07 | 1.648 | 1.686 | 1.560 | 1.564 | 1.564 | 276,026 |
| 2026-05-06 | 1.696 | 1.860 | 1.600 | 1.630 | 1.630 | 979,797 |
| 2026-05-05 | 2.300 | 2.550 | 2.190 | 2.350 | 2.350 | 226,604 |
| 2026-05-04 | 2.190 | 2.290 | 2.190 | 2.230 | 2.230 | 55,297 |
| 2026-04-30 | 2.190 | 2.220 | 2.160 | 2.170 | 2.170 | 46,775 |
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.