Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.950 | 3.950 | 3.885 | 3.925 | 3.925 | 14,488 |
| 2025-10-30 | 3.940 | 3.950 | 3.860 | 3.885 | 3.885 | 14,649 |
| 2025-10-29 | 3.950 | 3.980 | 3.870 | 3.925 | 3.925 | 17,357 |
| 2025-10-28 | 3.995 | 4.000 | 3.930 | 3.950 | 3.950 | 26,179 |
| 2025-10-27 | 4.090 | 4.095 | 3.985 | 4.030 | 4.030 | 19,185 |
| 2025-10-24 | 4.000 | 4.080 | 3.975 | 4.055 | 4.055 | 18,408 |
| 2025-10-23 | 4.045 | 4.045 | 3.950 | 4.035 | 4.035 | 15,876 |
| 2025-10-22 | 3.920 | 4.050 | 3.920 | 4.045 | 4.045 | 25,717 |
| 2025-10-21 | 4.010 | 4.075 | 3.835 | 3.890 | 3.890 | 28,360 |
| 2025-10-20 | 3.700 | 4.150 | 3.700 | 3.995 | 3.995 | 75,803 |
| 2025-10-17 | 3.740 | 3.740 | 3.625 | 3.660 | 3.660 | 13,841 |
| 2025-10-16 | 3.745 | 3.780 | 3.720 | 3.740 | 3.740 | 9,367 |
| 2025-10-15 | 3.800 | 3.800 | 3.690 | 3.750 | 3.750 | 11,567 |
| 2025-10-14 | 3.830 | 3.830 | 3.770 | 3.800 | 3.800 | 5,617 |
| 2025-10-13 | 3.820 | 3.850 | 3.795 | 3.830 | 3.830 | 11,119 |
| 2025-10-10 | 3.880 | 3.880 | 3.785 | 3.820 | 3.820 | 10,835 |
| 2025-10-09 | 3.820 | 3.890 | 3.760 | 3.830 | 3.830 | 23,406 |
| 2025-10-08 | 3.800 | 3.835 | 3.740 | 3.810 | 3.810 | 36,689 |
| 2025-10-07 | 3.835 | 3.895 | 3.835 | 3.855 | 3.855 | 17,804 |
| 2025-10-06 | 3.760 | 3.870 | 3.760 | 3.835 | 3.835 | 24,313 |
| 2025-10-03 | 3.750 | 3.795 | 3.740 | 3.760 | 3.760 | 12,749 |
| 2025-10-02 | 3.690 | 3.745 | 3.665 | 3.740 | 3.740 | 10,971 |
| 2025-10-01 | 3.680 | 3.710 | 3.625 | 3.695 | 3.695 | 12,841 |
| 2025-09-30 | 3.675 | 3.700 | 3.640 | 3.640 | 3.640 | 10,119 |
| 2025-09-29 | 3.690 | 3.735 | 3.675 | 3.690 | 3.690 | 11,603 |
| 2025-09-26 | 3.765 | 3.765 | 3.660 | 3.690 | 3.690 | 27,162 |
| 2025-09-25 | 3.760 | 3.785 | 3.730 | 3.770 | 3.770 | 17,292 |
| 2025-09-24 | 3.750 | 3.795 | 3.730 | 3.760 | 3.760 | 12,700 |
| 2025-09-23 | 3.650 | 3.795 | 3.620 | 3.750 | 3.750 | 23,848 |
| 2025-09-22 | 3.690 | 3.690 | 3.620 | 3.655 | 3.655 | 39,932 |
| 2025-09-19 | 3.735 | 3.735 | 3.680 | 3.690 | 3.690 | 14,067 |
| 2025-09-18 | 3.720 | 3.765 | 3.705 | 3.735 | 3.735 | 12,140 |
| 2025-09-17 | 3.740 | 3.740 | 3.705 | 3.720 | 3.720 | 10,132 |
| 2025-09-16 | 3.765 | 3.765 | 3.715 | 3.745 | 3.745 | 19,257 |
| 2025-09-15 | 3.740 | 3.795 | 3.740 | 3.740 | 3.740 | 13,786 |
| 2025-09-12 | 3.760 | 3.770 | 3.735 | 3.745 | 3.745 | 10,516 |
| 2025-09-11 | 3.735 | 3.780 | 3.710 | 3.755 | 3.755 | 20,977 |
| 2025-09-10 | 3.740 | 3.795 | 3.735 | 3.740 | 3.740 | 13,088 |
| 2025-09-09 | 3.790 | 3.790 | 3.735 | 3.750 | 3.750 | 10,947 |
| 2025-09-08 | 3.800 | 3.815 | 3.730 | 3.755 | 3.755 | 11,617 |
| 2025-09-05 | 3.795 | 3.820 | 3.780 | 3.790 | 3.790 | 30,753 |
| 2025-09-04 | 3.825 | 3.830 | 3.730 | 3.750 | 3.750 | 27,730 |
| 2025-09-03 | 3.775 | 3.775 | 3.685 | 3.755 | 3.755 | 12,787 |
| 2025-09-02 | 3.750 | 3.750 | 3.630 | 3.635 | 3.635 | 33,933 |
| 2025-09-01 | 3.795 | 3.795 | 3.690 | 3.690 | 3.690 | 16,616 |
| 2025-08-29 | 3.735 | 3.770 | 3.700 | 3.730 | 3.730 | 12,608 |
| 2025-08-28 | 3.750 | 3.855 | 3.690 | 3.740 | 3.740 | 19,456 |
| 2025-08-27 | 3.820 | 3.820 | 3.715 | 3.715 | 3.715 | 23,760 |
| 2025-08-26 | 3.865 | 3.865 | 3.730 | 3.790 | 3.790 | 30,307 |
| 2025-08-25 | 3.800 | 3.870 | 3.800 | 3.830 | 3.830 | 26,171 |
| 2025-08-22 | 3.720 | 3.790 | 3.715 | 3.770 | 3.770 | 31,545 |
| 2025-08-21 | 3.705 | 3.765 | 3.705 | 3.720 | 3.720 | 18,386 |
| 2025-08-20 | 3.715 | 3.785 | 3.705 | 3.720 | 3.720 | 29,635 |
| 2025-08-19 | 3.785 | 3.830 | 3.725 | 3.725 | 3.725 | 38,176 |
| 2025-08-18 | 3.885 | 3.885 | 3.770 | 3.780 | 3.780 | 35,717 |
| 2025-08-15 | 3.855 | 3.890 | 3.765 | 3.865 | 3.865 | 31,450 |
| 2025-08-14 | 3.820 | 3.885 | 3.760 | 3.830 | 3.830 | 103,786 |
| 2025-08-13 | 3.995 | 3.995 | 3.805 | 3.805 | 3.805 | 102,394 |
| 2025-08-12 | 4.025 | 4.055 | 3.930 | 3.950 | 3.950 | 22,483 |
| 2025-08-11 | 4.065 | 4.145 | 3.970 | 4.025 | 4.025 | 23,994 |
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.