Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4.230 | 4.450 | 4.200 | 4.410 | 4.410 | 78,848 |
| 2025-02-14 | 4.425 | 4.425 | 4.200 | 4.235 | 4.235 | 92,004 |
| 2025-02-13 | 4.175 | 4.530 | 3.830 | 4.520 | 4.520 | 183,950 |
| 2025-02-12 | 4.200 | 4.340 | 4.175 | 4.200 | 4.200 | 63,161 |
| 2025-02-11 | 4.280 | 4.300 | 4.145 | 4.195 | 4.195 | 20,045 |
| 2025-02-10 | 4.230 | 4.280 | 4.100 | 4.280 | 4.280 | 24,348 |
| 2025-02-07 | 4.375 | 4.375 | 4.190 | 4.240 | 4.240 | 24,514 |
| 2025-02-06 | 4.275 | 4.315 | 4.160 | 4.260 | 4.260 | 46,062 |
| 2025-02-05 | 4.415 | 4.415 | 4.105 | 4.250 | 4.250 | 54,923 |
| 2025-02-04 | 4.320 | 4.405 | 4.200 | 4.405 | 4.405 | 43,167 |
| 2025-02-03 | 4.380 | 4.380 | 4.140 | 4.290 | 4.290 | 65,019 |
| 2025-01-31 | 4.070 | 4.485 | 4.070 | 4.410 | 4.410 | 59,454 |
| 2025-01-30 | 4.115 | 4.200 | 4.100 | 4.130 | 4.130 | 17,629 |
| 2025-01-29 | 4.170 | 4.170 | 4.035 | 4.145 | 4.145 | 53,637 |
| 2025-01-28 | 4.250 | 4.295 | 4.105 | 4.185 | 4.185 | 40,328 |
| 2025-01-27 | 4.295 | 4.300 | 4.225 | 4.250 | 4.250 | 16,563 |
| 2025-01-24 | 4.335 | 4.335 | 4.240 | 4.295 | 4.295 | 17,901 |
| 2025-01-23 | 4.260 | 4.390 | 4.260 | 4.335 | 4.335 | 41,618 |
| 2025-01-22 | 4.290 | 4.335 | 4.230 | 4.280 | 4.280 | 13,626 |
| 2025-01-21 | 4.290 | 4.330 | 4.220 | 4.320 | 4.320 | 16,606 |
| 2025-01-20 | 4.400 | 4.440 | 4.290 | 4.290 | 4.290 | 32,378 |
| 2025-01-17 | 4.420 | 4.570 | 4.330 | 4.400 | 4.400 | 31,964 |
| 2025-01-16 | 4.435 | 4.465 | 4.350 | 4.375 | 4.375 | 7,385 |
| 2025-01-15 | 4.405 | 4.450 | 4.350 | 4.430 | 4.430 | 24,872 |
| 2025-01-14 | 4.415 | 4.450 | 4.340 | 4.350 | 4.350 | 19,642 |
| 2025-01-13 | 4.380 | 4.415 | 4.255 | 4.355 | 4.355 | 31,697 |
| 2025-01-10 | 4.450 | 4.455 | 4.330 | 4.375 | 4.375 | 21,299 |
| 2025-01-09 | 4.520 | 4.545 | 4.410 | 4.450 | 4.450 | 25,805 |
| 2025-01-08 | 4.630 | 4.630 | 4.460 | 4.520 | 4.520 | 24,298 |
| 2025-01-07 | 4.635 | 4.785 | 4.500 | 4.640 | 4.640 | 54,275 |
| 2025-01-03 | 4.730 | 4.820 | 4.480 | 4.635 | 4.635 | 34,016 |
| 2025-01-02 | 4.660 | 4.865 | 4.660 | 4.730 | 4.730 | 39,489 |
| 2024-12-30 | 4.600 | 4.790 | 4.425 | 4.660 | 4.660 | 58,497 |
| 2024-12-27 | 4.200 | 4.755 | 4.200 | 4.550 | 4.550 | 101,011 |
| 2024-12-23 | 4.165 | 4.250 | 4.005 | 4.200 | 4.200 | 69,728 |
| 2024-12-20 | 4.250 | 4.250 | 4.070 | 4.165 | 4.165 | 46,959 |
| 2024-12-19 | 4.295 | 4.295 | 4.180 | 4.250 | 4.250 | 31,104 |
| 2024-12-18 | 4.345 | 4.435 | 4.290 | 4.300 | 4.300 | 25,629 |
| 2024-12-17 | 4.510 | 4.510 | 4.325 | 4.375 | 4.375 | 20,830 |
| 2024-12-16 | 4.670 | 4.720 | 4.450 | 4.510 | 4.510 | 20,388 |
| 2024-12-13 | 4.575 | 4.745 | 4.445 | 4.665 | 4.665 | 33,872 |
| 2024-12-12 | 4.685 | 4.730 | 4.520 | 4.520 | 4.520 | 22,830 |
| 2024-12-11 | 4.790 | 4.870 | 4.490 | 4.560 | 4.560 | 56,690 |
| 2024-12-10 | 4.410 | 4.790 | 4.250 | 4.765 | 4.765 | 41,944 |
| 2024-12-09 | 4.455 | 4.555 | 4.365 | 4.410 | 4.410 | 20,519 |
| 2024-12-05 | 4.480 | 4.570 | 4.445 | 4.450 | 4.450 | 16,165 |
| 2024-12-04 | 4.305 | 4.480 | 4.285 | 4.480 | 4.480 | 18,406 |
| 2024-12-03 | 4.495 | 4.520 | 4.230 | 4.270 | 4.270 | 44,493 |
| 2024-12-02 | 4.585 | 4.590 | 4.260 | 4.325 | 4.325 | 72,142 |
| 2024-11-29 | 4.220 | 4.580 | 4.220 | 4.580 | 4.580 | 108,420 |
| 2024-11-28 | 4.305 | 4.430 | 4.165 | 4.275 | 4.275 | 44,849 |
| 2024-11-27 | 4.000 | 4.275 | 3.980 | 4.230 | 4.230 | 37,023 |
| 2024-11-26 | 4.120 | 4.120 | 3.970 | 4.000 | 4.000 | 27,589 |
| 2024-11-25 | 3.960 | 4.015 | 3.890 | 3.975 | 3.975 | 56,050 |
| 2024-11-22 | 3.950 | 4.050 | 3.880 | 3.955 | 3.955 | 29,466 |
| 2024-11-21 | 4.080 | 4.080 | 3.925 | 3.965 | 3.965 | 57,607 |
| 2024-11-20 | 4.000 | 4.080 | 3.900 | 3.925 | 3.925 | 50,235 |
| 2024-11-19 | 4.120 | 4.215 | 3.970 | 4.000 | 4.000 | 66,158 |
| 2024-11-18 | 4.300 | 4.385 | 4.115 | 4.115 | 4.115 | 31,734 |
| 2024-11-15 | 4.255 | 4.385 | 4.155 | 4.300 | 4.300 | 63,353 |
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.