Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 5.890 | 5.890 | 5.630 | 5.640 | 5.640 | 15,949 |
| 2022-04-06 | 6.120 | 6.120 | 5.770 | 5.900 | 5.900 | 31,232 |
| 2022-04-05 | 5.940 | 6.300 | 5.940 | 6.120 | 6.120 | 16,600 |
| 2022-04-04 | 6.000 | 6.070 | 5.910 | 5.930 | 5.930 | 18,516 |
| 2022-04-01 | 6.030 | 6.250 | 5.960 | 6.000 | 6.000 | 48,071 |
| 2022-03-31 | 6.340 | 6.340 | 6.060 | 6.060 | 6.060 | 18,586 |
| 2022-03-30 | 6.640 | 6.900 | 6.220 | 6.220 | 6.220 | 34,199 |
| 2022-03-29 | 6.240 | 6.800 | 6.240 | 6.640 | 6.640 | 48,265 |
| 2022-03-28 | 5.900 | 6.260 | 5.900 | 6.200 | 6.200 | 13,836 |
| 2022-03-25 | 6.080 | 6.080 | 5.740 | 5.820 | 5.820 | 8,384 |
| 2022-03-24 | 6.200 | 6.200 | 5.820 | 6.080 | 6.080 | 27,005 |
| 2022-03-23 | 6.200 | 6.320 | 5.980 | 6.260 | 6.260 | 21,423 |
| 2022-03-22 | 6.360 | 6.400 | 6.080 | 6.200 | 6.200 | 12,135 |
| 2022-03-21 | 6.600 | 6.900 | 6.280 | 6.280 | 6.280 | 27,950 |
| 2022-03-18 | 6.820 | 6.820 | 6.480 | 6.800 | 6.800 | 30,340 |
| 2022-03-17 | 6.600 | 6.900 | 6.380 | 6.640 | 6.640 | 36,666 |
| 2022-03-16 | 6.060 | 6.460 | 6.060 | 6.280 | 6.280 | 27,537 |
| 2022-03-15 | 6.440 | 6.440 | 5.940 | 6.000 | 6.000 | 31,480 |
| 2022-03-14 | 6.100 | 6.480 | 6.040 | 6.240 | 6.240 | 39,421 |
| 2022-03-11 | 5.680 | 6.240 | 5.600 | 5.900 | 5.900 | 64,172 |
| 2022-03-10 | 5.980 | 5.980 | 5.420 | 5.520 | 5.520 | 46,396 |
| 2022-03-09 | 5.360 | 5.780 | 5.160 | 5.560 | 5.560 | 65,444 |
| 2022-03-08 | 4.840 | 5.220 | 4.810 | 4.980 | 4.980 | 41,823 |
| 2022-03-07 | 5.080 | 5.240 | 4.640 | 4.860 | 4.860 | 79,189 |
| 2022-03-04 | 5.440 | 5.500 | 5.020 | 5.180 | 5.180 | 46,568 |
| 2022-03-03 | 5.640 | 6.280 | 5.380 | 5.440 | 5.440 | 29,165 |
| 2022-03-02 | 5.700 | 5.720 | 5.420 | 5.640 | 5.640 | 25,961 |
| 2022-03-01 | 6.000 | 6.080 | 5.580 | 5.660 | 5.660 | 38,806 |
| 2022-02-28 | 6.280 | 6.280 | 5.880 | 5.980 | 5.980 | 41,596 |
| 2022-02-25 | 5.760 | 6.480 | 5.580 | 6.400 | 6.400 | 64,348 |
| 2022-02-24 | 5.700 | 5.700 | 5.280 | 5.480 | 5.480 | 88,060 |
| 2022-02-23 | 6.020 | 6.340 | 5.760 | 5.880 | 5.880 | 32,611 |
| 2022-02-22 | 5.580 | 6.020 | 5.400 | 6.020 | 6.020 | 63,066 |
| 2022-02-21 | 6.120 | 6.260 | 5.680 | 5.780 | 5.780 | 59,059 |
| 2022-02-18 | 6.860 | 6.860 | 6.140 | 6.140 | 6.140 | 125,455 |
| 2022-02-17 | 6.740 | 7.480 | 6.540 | 7.180 | 7.180 | 153,702 |
| 2022-02-16 | 8.060 | 8.180 | 7.800 | 8.120 | 8.120 | 12,545 |
| 2022-02-15 | 7.720 | 8.140 | 7.720 | 8.060 | 8.060 | 17,195 |
| 2022-02-14 | 8.100 | 8.100 | 7.580 | 7.680 | 7.680 | 57,179 |
| 2022-02-11 | 8.080 | 8.300 | 8.080 | 8.240 | 8.240 | 14,596 |
| 2022-02-10 | 8.340 | 8.520 | 8.060 | 8.200 | 8.200 | 26,181 |
| 2022-02-09 | 8.400 | 8.540 | 8.220 | 8.300 | 8.300 | 25,438 |
| 2022-02-08 | 9.020 | 9.100 | 8.320 | 8.400 | 8.400 | 42,774 |
| 2022-02-07 | 8.300 | 9.280 | 8.100 | 9.020 | 9.020 | 160,359 |
| 2022-02-04 | 8.880 | 8.880 | 8.280 | 8.300 | 8.300 | 13,885 |
| 2022-02-03 | 8.780 | 8.800 | 8.320 | 8.520 | 8.520 | 25,643 |
| 2022-02-02 | 8.600 | 8.960 | 8.480 | 8.800 | 8.800 | 29,026 |
| 2022-02-01 | 8.700 | 8.800 | 8.340 | 8.340 | 8.340 | 16,230 |
| 2022-01-31 | 8.000 | 8.560 | 8.000 | 8.540 | 8.540 | 25,328 |
| 2022-01-28 | 8.300 | 8.300 | 7.880 | 7.980 | 7.980 | 19,943 |
| 2022-01-27 | 7.860 | 8.140 | 7.840 | 7.900 | 7.900 | 18,377 |
| 2022-01-26 | 8.380 | 8.380 | 7.800 | 8.040 | 8.040 | 208,587 |
| 2022-01-25 | 7.980 | 8.560 | 7.960 | 7.960 | 7.960 | 51,760 |
| 2022-01-24 | 8.760 | 8.860 | 7.780 | 7.920 | 7.920 | 85,824 |
| 2022-01-21 | 9.100 | 9.260 | 8.520 | 8.740 | 8.740 | 70,921 |
| 2022-01-20 | 9.320 | 9.460 | 9.160 | 9.460 | 9.460 | 14,854 |
| 2022-01-19 | 9.500 | 9.500 | 9.260 | 9.340 | 9.340 | 21,215 |
| 2022-01-18 | 9.660 | 9.660 | 9.380 | 9.520 | 9.520 | 10,432 |
| 2022-01-17 | 9.500 | 9.640 | 9.460 | 9.540 | 9.540 | 13,240 |
| 2022-01-14 | 9.700 | 9.740 | 9.440 | 9.460 | 9.460 | 27,739 |
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.