Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.950 | 3.950 | 3.825 | 3.920 | 3.920 | 27,005 |
| 2026-01-30 | 3.850 | 3.950 | 3.775 | 3.940 | 3.940 | 72,612 |
| 2026-01-29 | 4.025 | 4.045 | 3.810 | 3.825 | 3.825 | 129,185 |
| 2026-01-28 | 3.680 | 4.100 | 3.650 | 3.995 | 3.995 | 137,045 |
| 2026-01-27 | 3.770 | 3.770 | 3.650 | 3.660 | 3.660 | 32,586 |
| 2026-01-26 | 3.850 | 3.850 | 3.725 | 3.735 | 3.735 | 34,461 |
| 2026-01-23 | 3.900 | 3.940 | 3.815 | 3.850 | 3.850 | 51,540 |
| 2026-01-22 | 3.780 | 3.845 | 3.690 | 3.815 | 3.815 | 72,928 |
| 2026-01-21 | 3.605 | 3.740 | 3.555 | 3.660 | 3.660 | 96,401 |
| 2026-01-20 | 3.690 | 3.690 | 3.600 | 3.610 | 3.610 | 53,481 |
| 2026-01-19 | 3.770 | 3.770 | 3.650 | 3.655 | 3.655 | 88,530 |
| 2026-01-16 | 3.865 | 3.900 | 3.810 | 3.815 | 3.815 | 29,277 |
| 2026-01-15 | 3.830 | 3.875 | 3.790 | 3.860 | 3.860 | 33,128 |
| 2026-01-14 | 3.770 | 3.835 | 3.750 | 3.820 | 3.820 | 49,013 |
| 2026-01-13 | 3.785 | 3.850 | 3.715 | 3.765 | 3.765 | 74,871 |
| 2026-01-12 | 3.790 | 3.915 | 3.725 | 3.765 | 3.765 | 112,371 |
| 2026-01-09 | 3.675 | 3.710 | 3.655 | 3.670 | 3.670 | 36,161 |
| 2026-01-08 | 3.750 | 3.750 | 3.650 | 3.675 | 3.675 | 34,046 |
| 2026-01-07 | 3.670 | 3.765 | 3.670 | 3.700 | 3.700 | 63,008 |
| 2026-01-05 | 3.800 | 3.865 | 3.655 | 3.660 | 3.660 | 80,180 |
| 2026-01-02 | 3.775 | 3.875 | 3.740 | 3.790 | 3.790 | 126,371 |
| 2025-12-30 | 3.670 | 3.810 | 3.670 | 3.770 | 3.770 | 130,399 |
| 2025-12-29 | 3.620 | 3.700 | 3.620 | 3.670 | 3.670 | 100,337 |
| 2025-12-23 | 3.630 | 3.680 | 3.600 | 3.620 | 3.620 | 81,917 |
| 2025-12-22 | 3.580 | 3.660 | 3.580 | 3.630 | 3.630 | 76,590 |
| 2025-12-19 | 3.640 | 3.680 | 3.560 | 3.590 | 3.590 | 71,184 |
| 2025-12-18 | 3.660 | 3.670 | 3.605 | 3.630 | 3.630 | 48,914 |
| 2025-12-17 | 3.700 | 3.745 | 3.600 | 3.650 | 3.650 | 90,460 |
| 2025-12-16 | 3.690 | 3.700 | 3.640 | 3.650 | 3.650 | 50,855 |
| 2025-12-15 | 3.730 | 3.775 | 3.675 | 3.700 | 3.700 | 55,136 |
| 2025-12-12 | 3.705 | 3.720 | 3.675 | 3.685 | 3.685 | 63,143 |
| 2025-12-11 | 3.675 | 3.795 | 3.620 | 3.700 | 3.700 | 107,648 |
| 2025-12-10 | 3.845 | 3.940 | 3.820 | 3.825 | 3.825 | 67,835 |
| 2025-12-09 | 3.815 | 3.845 | 3.770 | 3.810 | 3.810 | 61,972 |
| 2025-12-08 | 3.690 | 3.820 | 3.660 | 3.820 | 3.820 | 99,266 |
| 2025-12-05 | 3.655 | 3.715 | 3.610 | 3.645 | 3.645 | 63,156 |
| 2025-12-04 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 33,732 |
| 2025-12-03 | 3.700 | 3.775 | 3.630 | 3.640 | 3.640 | 78,621 |
| 2025-12-02 | 3.720 | 3.735 | 3.680 | 3.685 | 3.685 | 69,587 |
| 2025-12-01 | 3.800 | 3.840 | 3.715 | 3.715 | 3.715 | 169,331 |
| 2025-11-28 | 3.980 | 3.995 | 3.665 | 3.665 | 3.665 | 183,612 |
| 2025-11-27 | 4.000 | 4.000 | 3.880 | 3.920 | 3.920 | 14,098 |
| 2025-11-26 | 3.885 | 3.920 | 3.840 | 3.895 | 3.895 | 18,620 |
| 2025-11-25 | 3.960 | 3.980 | 3.880 | 3.880 | 3.880 | 32,012 |
| 2025-11-24 | 3.975 | 4.050 | 3.920 | 3.965 | 3.965 | 51,466 |
| 2025-11-21 | 4.000 | 4.030 | 3.905 | 3.930 | 3.930 | 43,302 |
| 2025-11-20 | 3.975 | 4.140 | 3.965 | 4.045 | 4.045 | 17,600 |
| 2025-11-19 | 3.930 | 4.050 | 3.900 | 3.950 | 3.950 | 42,236 |
| 2025-11-18 | 4.035 | 4.060 | 3.920 | 3.925 | 3.925 | 29,380 |
| 2025-11-17 | 4.125 | 4.300 | 4.040 | 4.055 | 4.055 | 22,429 |
| 2025-11-14 | 4.140 | 4.145 | 4.050 | 4.120 | 4.120 | 38,803 |
| 2025-11-13 | 4.120 | 4.150 | 4.110 | 4.125 | 4.125 | 17,182 |
| 2025-11-12 | 4.130 | 4.150 | 4.110 | 4.120 | 4.120 | 27,835 |
| 2025-11-11 | 4.150 | 4.155 | 4.120 | 4.130 | 4.130 | 44,743 |
| 2025-11-10 | 4.135 | 4.215 | 4.115 | 4.130 | 4.130 | 64,930 |
| 2025-11-07 | 4.225 | 4.285 | 4.100 | 4.100 | 4.100 | 141,596 |
| 2025-11-06 | 4.260 | 4.330 | 4.085 | 4.100 | 4.100 | 219,900 |
| 2025-11-05 | 3.955 | 4.020 | 3.890 | 3.995 | 3.995 | 30,573 |
| 2025-11-04 | 4.070 | 4.075 | 3.930 | 3.995 | 3.995 | 16,173 |
| 2025-11-03 | 4.000 | 4.110 | 3.995 | 4.050 | 4.050 | 52,937 |
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.