Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.075 | 4.150 | 3.935 | 4.030 | 4.030 | 85,157 |
| 2025-08-07 | 4.215 | 4.235 | 3.790 | 4.050 | 4.050 | 424,189 |
| 2025-08-06 | 4.500 | 4.580 | 4.360 | 4.550 | 4.550 | 74,405 |
| 2025-08-05 | 4.460 | 4.610 | 4.460 | 4.525 | 4.525 | 32,127 |
| 2025-08-04 | 4.745 | 4.745 | 4.455 | 4.455 | 4.455 | 52,560 |
| 2025-08-01 | 4.745 | 4.745 | 4.580 | 4.615 | 4.615 | 52,165 |
| 2025-07-31 | 4.435 | 4.595 | 4.425 | 4.500 | 4.500 | 54,598 |
| 2025-07-30 | 4.425 | 4.425 | 4.340 | 4.365 | 4.365 | 25,174 |
| 2025-07-29 | 4.400 | 4.460 | 4.400 | 4.410 | 4.410 | 34,004 |
| 2025-07-28 | 4.340 | 4.425 | 4.340 | 4.400 | 4.400 | 17,377 |
| 2025-07-25 | 4.280 | 4.365 | 4.260 | 4.330 | 4.330 | 18,193 |
| 2025-07-24 | 4.135 | 4.265 | 4.135 | 4.265 | 4.265 | 13,526 |
| 2025-07-23 | 4.115 | 4.195 | 4.100 | 4.130 | 4.130 | 6,620 |
| 2025-07-22 | 4.200 | 4.215 | 4.105 | 4.115 | 4.115 | 13,258 |
| 2025-07-21 | 4.285 | 4.285 | 4.180 | 4.185 | 4.185 | 14,113 |
| 2025-07-18 | 4.300 | 4.300 | 4.185 | 4.285 | 4.285 | 16,217 |
| 2025-07-17 | 4.320 | 4.380 | 4.280 | 4.300 | 4.300 | 7,587 |
| 2025-07-16 | 4.200 | 4.320 | 4.170 | 4.320 | 4.320 | 14,920 |
| 2025-07-15 | 4.190 | 4.250 | 4.185 | 4.190 | 4.190 | 8,528 |
| 2025-07-14 | 4.175 | 4.205 | 4.140 | 4.140 | 4.140 | 11,137 |
| 2025-07-11 | 4.205 | 4.205 | 4.125 | 4.140 | 4.140 | 12,094 |
| 2025-07-10 | 4.165 | 4.245 | 4.165 | 4.210 | 4.210 | 9,181 |
| 2025-07-09 | 4.330 | 4.330 | 4.160 | 4.160 | 4.160 | 14,043 |
| 2025-07-08 | 4.120 | 4.290 | 4.050 | 4.290 | 4.290 | 14,177 |
| 2025-07-07 | 4.170 | 4.175 | 4.120 | 4.125 | 4.125 | 10,871 |
| 2025-07-04 | 4.265 | 4.340 | 4.160 | 4.180 | 4.180 | 7,272 |
| 2025-07-03 | 4.295 | 4.315 | 4.150 | 4.265 | 4.265 | 18,387 |
| 2025-07-02 | 4.295 | 4.400 | 4.295 | 4.300 | 4.300 | 11,260 |
| 2025-07-01 | 4.425 | 4.475 | 4.280 | 4.330 | 4.330 | 14,142 |
| 2025-06-30 | 4.290 | 4.460 | 4.225 | 4.425 | 4.425 | 37,280 |
| 2025-06-27 | 4.200 | 4.285 | 4.085 | 4.285 | 4.285 | 27,817 |
| 2025-06-26 | 4.260 | 4.450 | 4.195 | 4.200 | 4.200 | 72,908 |
| 2025-06-25 | 4.000 | 4.270 | 4.000 | 4.265 | 4.265 | 49,658 |
| 2025-06-24 | 3.865 | 4.000 | 3.830 | 4.000 | 4.000 | 19,368 |
| 2025-06-23 | 3.815 | 3.830 | 3.750 | 3.830 | 3.830 | 16,013 |
| 2025-06-19 | 3.825 | 3.860 | 3.820 | 3.835 | 3.835 | 9,119 |
| 2025-06-18 | 3.820 | 3.820 | 3.760 | 3.800 | 3.800 | 9,899 |
| 2025-06-17 | 3.845 | 3.845 | 3.760 | 3.810 | 3.810 | 12,781 |
| 2025-06-16 | 3.885 | 3.910 | 3.850 | 3.850 | 3.850 | 9,496 |
| 2025-06-13 | 3.950 | 3.965 | 3.860 | 3.885 | 3.885 | 21,927 |
| 2025-06-12 | 4.020 | 4.020 | 3.950 | 3.970 | 3.970 | 23,532 |
| 2025-06-11 | 4.100 | 4.100 | 4.000 | 4.030 | 4.030 | 11,380 |
| 2025-06-10 | 4.135 | 4.135 | 4.030 | 4.040 | 4.040 | 23,869 |
| 2025-06-09 | 4.010 | 4.050 | 3.935 | 4.050 | 4.050 | 30,495 |
| 2025-06-06 | 4.190 | 4.190 | 3.900 | 4.010 | 4.010 | 58,913 |
| 2025-06-05 | 4.085 | 4.325 | 4.065 | 4.180 | 4.180 | 67,591 |
| 2025-06-04 | 4.070 | 4.100 | 4.035 | 4.085 | 4.085 | 11,727 |
| 2025-06-03 | 4.125 | 4.150 | 4.060 | 4.090 | 4.090 | 25,339 |
| 2025-06-02 | 4.120 | 4.200 | 4.115 | 4.130 | 4.130 | 15,229 |
| 2025-05-30 | 4.165 | 4.200 | 4.105 | 4.110 | 4.110 | 24,406 |
| 2025-05-28 | 4.200 | 4.220 | 4.145 | 4.165 | 4.165 | 23,477 |
| 2025-05-27 | 4.150 | 4.200 | 4.120 | 4.200 | 4.200 | 22,970 |
| 2025-05-26 | 4.045 | 4.190 | 4.045 | 4.150 | 4.150 | 20,199 |
| 2025-05-23 | 4.085 | 4.120 | 4.000 | 4.045 | 4.045 | 14,229 |
| 2025-05-22 | 4.035 | 4.080 | 4.000 | 4.050 | 4.050 | 10,216 |
| 2025-05-21 | 4.180 | 4.180 | 4.035 | 4.035 | 4.035 | 21,379 |
| 2025-05-20 | 4.150 | 4.170 | 4.085 | 4.130 | 4.130 | 20,309 |
| 2025-05-19 | 4.225 | 4.225 | 4.155 | 4.170 | 4.170 | 12,851 |
| 2025-05-16 | 4.110 | 4.250 | 4.110 | 4.220 | 4.220 | 22,460 |
| 2025-05-15 | 4.080 | 4.150 | 4.060 | 4.105 | 4.105 | 14,088 |
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.