Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 4.080 | 4.150 | 4.060 | 4.105 | 4.105 | 14,088 |
| 2025-05-14 | 4.100 | 4.100 | 4.050 | 4.080 | 4.080 | 14,508 |
| 2025-05-13 | 4.035 | 4.100 | 4.035 | 4.100 | 4.100 | 11,627 |
| 2025-05-12 | 4.050 | 4.120 | 4.050 | 4.075 | 4.075 | 17,037 |
| 2025-05-09 | 4.105 | 4.185 | 4.025 | 4.050 | 4.050 | 25,526 |
| 2025-05-08 | 4.140 | 4.140 | 4.015 | 4.060 | 4.060 | 12,872 |
| 2025-05-07 | 4.190 | 4.190 | 4.010 | 4.055 | 4.055 | 42,851 |
| 2025-05-06 | 4.145 | 4.295 | 4.050 | 4.210 | 4.210 | 164,627 |
| 2025-05-05 | 3.940 | 4.050 | 3.845 | 3.880 | 3.880 | 51,803 |
| 2025-05-02 | 3.860 | 3.995 | 3.860 | 3.945 | 3.945 | 36,043 |
| 2025-04-30 | 3.800 | 3.870 | 3.790 | 3.820 | 3.820 | 15,643 |
| 2025-04-29 | 3.810 | 3.895 | 3.720 | 3.800 | 3.800 | 16,123 |
| 2025-04-28 | 3.745 | 3.890 | 3.720 | 3.800 | 3.800 | 16,330 |
| 2025-04-25 | 3.795 | 3.795 | 3.680 | 3.745 | 3.745 | 4,645 |
| 2025-04-24 | 3.745 | 3.805 | 3.645 | 3.805 | 3.805 | 9,531 |
| 2025-04-23 | 3.700 | 3.765 | 3.640 | 3.705 | 3.705 | 20,664 |
| 2025-04-22 | 3.440 | 3.700 | 3.440 | 3.700 | 3.700 | 14,181 |
| 2025-04-17 | 3.490 | 3.605 | 3.475 | 3.555 | 3.555 | 16,117 |
| 2025-04-16 | 3.600 | 3.600 | 3.490 | 3.500 | 3.500 | 25,018 |
| 2025-04-15 | 3.635 | 3.715 | 3.590 | 3.695 | 3.695 | 20,051 |
| 2025-04-14 | 3.650 | 3.650 | 3.510 | 3.615 | 3.615 | 16,560 |
| 2025-04-11 | 3.415 | 3.495 | 3.370 | 3.470 | 3.470 | 15,616 |
| 2025-04-10 | 3.650 | 3.665 | 3.420 | 3.460 | 3.460 | 44,088 |
| 2025-04-09 | 3.345 | 3.420 | 3.270 | 3.355 | 3.355 | 67,891 |
| 2025-04-08 | 3.425 | 3.620 | 3.425 | 3.540 | 3.540 | 43,391 |
| 2025-04-07 | 3.295 | 3.485 | 3.100 | 3.390 | 3.390 | 123,690 |
| 2025-04-04 | 3.600 | 3.600 | 3.335 | 3.430 | 3.430 | 102,319 |
| 2025-04-03 | 3.795 | 3.800 | 3.600 | 3.615 | 3.615 | 48,186 |
| 2025-04-02 | 3.865 | 3.865 | 3.775 | 3.800 | 3.800 | 19,336 |
| 2025-04-01 | 3.915 | 3.915 | 3.765 | 3.865 | 3.865 | 13,920 |
| 2025-03-31 | 3.900 | 3.900 | 3.705 | 3.775 | 3.775 | 30,695 |
| 2025-03-28 | 3.915 | 3.915 | 3.790 | 3.810 | 3.810 | 15,894 |
| 2025-03-27 | 3.840 | 3.900 | 3.795 | 3.870 | 3.870 | 25,821 |
| 2025-03-26 | 3.845 | 3.880 | 3.770 | 3.805 | 3.805 | 20,650 |
| 2025-03-25 | 3.835 | 3.850 | 3.800 | 3.845 | 3.845 | 18,258 |
| 2025-03-24 | 3.870 | 3.890 | 3.815 | 3.845 | 3.845 | 18,881 |
| 2025-03-21 | 3.900 | 3.900 | 3.780 | 3.805 | 3.805 | 13,293 |
| 2025-03-20 | 3.865 | 3.890 | 3.755 | 3.850 | 3.850 | 26,780 |
| 2025-03-19 | 3.775 | 3.895 | 3.750 | 3.890 | 3.890 | 24,718 |
| 2025-03-18 | 3.790 | 3.800 | 3.720 | 3.775 | 3.775 | 99,397 |
| 2025-03-17 | 3.900 | 3.900 | 3.750 | 3.790 | 3.790 | 67,778 |
| 2025-03-14 | 3.805 | 3.970 | 3.800 | 3.905 | 3.905 | 77,478 |
| 2025-03-13 | 3.795 | 3.800 | 3.755 | 3.795 | 3.795 | 68,721 |
| 2025-03-12 | 3.850 | 3.925 | 3.740 | 3.750 | 3.750 | 63,783 |
| 2025-03-11 | 4.025 | 4.040 | 3.780 | 3.800 | 3.800 | 57,683 |
| 2025-03-10 | 4.045 | 4.045 | 3.825 | 3.920 | 3.920 | 47,504 |
| 2025-03-07 | 4.125 | 4.125 | 3.980 | 4.040 | 4.040 | 21,336 |
| 2025-03-06 | 3.900 | 4.130 | 3.880 | 4.130 | 4.130 | 32,828 |
| 2025-03-05 | 3.850 | 3.950 | 3.850 | 3.875 | 3.875 | 54,809 |
| 2025-03-04 | 3.995 | 3.995 | 3.870 | 3.895 | 3.895 | 42,774 |
| 2025-03-03 | 4.120 | 4.135 | 3.990 | 4.010 | 4.010 | 50,925 |
| 2025-02-28 | 4.230 | 4.230 | 4.120 | 4.120 | 4.120 | 19,231 |
| 2025-02-27 | 4.195 | 4.260 | 4.130 | 4.225 | 4.225 | 20,228 |
| 2025-02-26 | 4.255 | 4.255 | 4.195 | 4.200 | 4.200 | 24,666 |
| 2025-02-25 | 4.275 | 4.275 | 4.200 | 4.255 | 4.255 | 10,987 |
| 2025-02-24 | 4.340 | 4.340 | 4.240 | 4.275 | 4.275 | 18,969 |
| 2025-02-21 | 4.425 | 4.425 | 4.300 | 4.345 | 4.345 | 29,863 |
| 2025-02-20 | 4.330 | 4.430 | 4.305 | 4.380 | 4.380 | 17,572 |
| 2025-02-19 | 4.430 | 4.435 | 4.320 | 4.330 | 4.330 | 46,526 |
| 2025-02-18 | 4.400 | 4.460 | 4.370 | 4.435 | 4.435 | 43,178 |
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.