Optomed PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	9.780	10.050	9.700	9.720	9.720	37,016
2022-01-12	9.780	10.100	9.680	9.700	9.700	14,694
2022-01-11	9.860	10.100	9.760	9.780	9.780	16,892
2022-01-10	10.500	10.500	9.740	9.840	9.840	31,311
2022-01-07	10.700	10.800	10.300	10.350	10.350	54,848
2022-01-05	10.650	10.850	10.550	10.750	10.750	20,461
2022-01-04	10.600	10.750	10.350	10.650	10.650	22,847
2022-01-03	9.940	10.600	9.940	10.400	10.400	37,519
2021-12-30	9.620	9.820	9.580	9.800	9.800	30,480
2021-12-29	9.540	9.700	9.460	9.620	9.620	35,258
2021-12-28	9.700	9.720	9.520	9.540	9.540	36,145
2021-12-27	9.900	10.000	9.700	9.740	9.740	28,715
2021-12-23	9.900	10.100	9.900	9.980	9.980	13,173
2021-12-22	9.640	10.100	9.640	9.900	9.900	20,093
2021-12-21	9.560	9.820	9.500	9.660	9.660	10,679
2021-12-20	9.420	9.620	9.320	9.560	9.560	30,060
2021-12-17	9.700	9.740	9.440	9.720	9.720	26,573
2021-12-16	9.900	10.100	9.760	9.780	9.780	25,771
2021-12-15	9.900	10.100	9.760	9.900	9.900	24,531
2021-12-14	9.740	10.000	9.620	9.900	9.900	18,270
2021-12-13	9.980	10.100	9.640	9.720	9.720	18,890
2021-12-10	9.980	10.050	9.640	9.940	9.940	17,607
2021-12-09	10.100	10.250	9.740	9.820	9.820	22,169
2021-12-08	9.920	10.400	9.920	9.940	9.940	36,380
2021-12-07	9.440	9.960	9.440	9.680	9.680	26,386
2021-12-03	9.740	9.820	9.400	9.440	9.440	116,808
2021-12-02	10.000	10.000	9.540	9.660	9.660	22,651
2021-12-01	10.000	10.100	9.620	9.960	9.960	17,960
2021-11-30	9.980	9.980	9.540	9.660	9.660	17,365
2021-11-29	9.800	10.250	9.700	9.940	9.940	20,118
2021-11-26	10.250	10.300	9.680	9.800	9.800	33,871
2021-11-25	10.500	10.900	10.450	10.450	10.450	6,954
2021-11-24	10.850	10.850	10.500	10.500	10.500	107,697
2021-11-23	11.200	11.550	10.700	10.750	10.750	21,659
2021-11-22	11.450	11.450	10.900	11.200	11.200	15,846
2021-11-19	11.450	11.450	11.000	11.100	11.100	20,436
2021-11-18	12.300	12.300	11.400	11.400	11.400	57,977
2021-11-17	11.550	12.400	11.550	12.200	12.200	33,286
2021-11-16	11.350	11.750	11.250	11.550	11.550	25,391
2021-11-15	10.750	11.400	10.650	11.300	11.300	37,339
2021-11-12	10.150	10.700	9.960	10.600	10.600	25,694
2021-11-11	10.050	10.150	9.900	10.050	10.050	14,340
2021-11-10	10.250	10.250	9.760	10.000	10.000	25,196
2021-11-09	9.940	10.400	9.920	10.100	10.100	20,182
2021-11-08	9.540	10.000	9.380	9.920	9.920	34,500
2021-11-05	9.720	9.760	9.500	9.580	9.580	31,134
2021-11-04	10.200	10.200	9.480	9.760	9.760	108,352
2021-11-03	10.500	10.750	10.200	10.350	10.350	20,844
2021-11-02	11.350	11.350	10.300	10.500	10.500	25,702
2021-11-01	10.450	11.400	10.450	11.200	11.200	27,993
2021-10-29	10.500	10.500	10.250	10.450	10.450	6,003
2021-10-28	10.400	10.400	10.250	10.400	10.400	7,769
2021-10-27	10.200	10.550	10.150	10.400	10.400	12,463
2021-10-26	10.250	10.300	10.000	10.250	10.250	13,081
2021-10-25	10.200	10.250	10.000	10.250	10.250	16,480
2021-10-22	10.300	10.450	10.250	10.350	10.350	10,404
2021-10-21	10.450	10.450	10.050	10.200	10.200	19,006
2021-10-20	10.500	10.700	10.300	10.400	10.400	6,735
2021-10-19	10.300	10.750	10.250	10.450	10.450	19,306
2021-10-18	10.500	10.550	10.200	10.250	10.250	13,755

← NewerPage 21 of 22 · 1,262 trading daysOlder →

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.