Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.260 | 4.395 | 4.170 | 4.250 | 4.250 | 60,696 |
| 2024-11-13 | 4.540 | 4.540 | 4.230 | 4.230 | 4.230 | 102,095 |
| 2024-11-12 | 5.020 | 5.090 | 4.405 | 4.540 | 4.540 | 250,826 |
| 2024-11-11 | 4.380 | 4.490 | 4.200 | 4.285 | 4.285 | 79,075 |
| 2024-11-08 | 4.390 | 4.675 | 4.285 | 4.380 | 4.380 | 142,517 |
| 2024-11-07 | 3.615 | 4.325 | 3.615 | 4.250 | 4.250 | 201,674 |
| 2024-11-06 | 3.800 | 3.850 | 3.525 | 3.615 | 3.615 | 62,262 |
| 2024-11-05 | 3.675 | 3.800 | 3.625 | 3.780 | 3.780 | 31,855 |
| 2024-11-04 | 3.780 | 3.800 | 3.600 | 3.670 | 3.670 | 45,364 |
| 2024-11-01 | 3.800 | 3.810 | 3.660 | 3.805 | 3.805 | 36,837 |
| 2024-10-31 | 4.015 | 4.015 | 3.750 | 3.775 | 3.775 | 34,444 |
| 2024-10-30 | 3.775 | 4.095 | 3.755 | 3.930 | 3.930 | 34,851 |
| 2024-10-29 | 3.805 | 3.895 | 3.730 | 3.775 | 3.775 | 50,707 |
| 2024-10-28 | 3.800 | 3.865 | 3.695 | 3.795 | 3.795 | 123,263 |
| 2024-10-25 | 3.910 | 3.950 | 3.800 | 3.800 | 3.800 | 105,357 |
| 2024-10-24 | 4.040 | 4.045 | 3.900 | 3.950 | 3.950 | 77,136 |
| 2024-10-23 | 4.065 | 4.195 | 3.970 | 4.045 | 4.045 | 42,038 |
| 2024-10-22 | 4.200 | 4.200 | 4.025 | 4.065 | 4.065 | 61,320 |
| 2024-10-21 | 4.285 | 4.295 | 4.180 | 4.200 | 4.200 | 10,166 |
| 2024-10-18 | 4.355 | 4.415 | 4.260 | 4.300 | 4.300 | 28,269 |
| 2024-10-17 | 4.245 | 4.375 | 4.195 | 4.350 | 4.350 | 27,915 |
| 2024-10-16 | 4.300 | 4.300 | 4.210 | 4.230 | 4.230 | 18,969 |
| 2024-10-15 | 4.250 | 4.325 | 4.190 | 4.300 | 4.300 | 18,224 |
| 2024-10-14 | 4.335 | 4.440 | 4.210 | 4.210 | 4.210 | 28,132 |
| 2024-10-11 | 4.380 | 4.380 | 4.305 | 4.340 | 4.340 | 27,309 |
| 2024-10-10 | 4.420 | 4.450 | 4.310 | 4.380 | 4.380 | 33,614 |
| 2024-10-09 | 4.495 | 4.570 | 4.385 | 4.415 | 4.415 | 41,815 |
| 2024-10-08 | 4.500 | 4.570 | 4.430 | 4.500 | 4.500 | 14,294 |
| 2024-10-07 | 4.660 | 4.695 | 4.450 | 4.460 | 4.460 | 45,728 |
| 2024-10-04 | 4.650 | 4.695 | 4.570 | 4.645 | 4.645 | 24,532 |
| 2024-10-03 | 4.620 | 4.750 | 4.620 | 4.640 | 4.640 | 14,191 |
| 2024-10-02 | 4.565 | 4.695 | 4.550 | 4.620 | 4.620 | 16,444 |
| 2024-10-01 | 4.840 | 4.890 | 4.660 | 4.660 | 4.660 | 16,587 |
| 2024-09-30 | 4.685 | 4.900 | 4.640 | 4.780 | 4.780 | 66,286 |
| 2024-09-27 | 4.560 | 4.740 | 4.540 | 4.640 | 4.640 | 80,670 |
| 2024-09-26 | 4.580 | 4.690 | 4.400 | 4.535 | 4.535 | 270,036 |
| 2024-09-25 | 5.200 | 5.300 | 5.130 | 5.230 | 5.230 | 16,385 |
| 2024-09-24 | 5.330 | 5.330 | 5.100 | 5.170 | 5.170 | 11,831 |
| 2024-09-23 | 5.080 | 5.270 | 5.070 | 5.140 | 5.140 | 31,972 |
| 2024-09-20 | 5.160 | 5.310 | 5.150 | 5.290 | 5.290 | 32,414 |
| 2024-09-19 | 5.060 | 5.170 | 5.050 | 5.160 | 5.160 | 8,941 |
| 2024-09-18 | 5.070 | 5.080 | 4.970 | 5.060 | 5.060 | 12,497 |
| 2024-09-17 | 4.955 | 5.090 | 4.955 | 5.070 | 5.070 | 10,774 |
| 2024-09-16 | 4.955 | 5.030 | 4.880 | 4.955 | 4.955 | 10,073 |
| 2024-09-13 | 5.020 | 5.020 | 4.840 | 4.960 | 4.960 | 21,642 |
| 2024-09-12 | 4.900 | 4.990 | 4.900 | 4.950 | 4.950 | 16,458 |
| 2024-09-11 | 5.050 | 5.050 | 4.850 | 4.935 | 4.935 | 41,773 |
| 2024-09-10 | 5.200 | 5.210 | 4.995 | 5.050 | 5.050 | 17,157 |
| 2024-09-09 | 5.130 | 5.230 | 5.080 | 5.150 | 5.150 | 35,788 |
| 2024-09-06 | 5.230 | 5.240 | 5.080 | 5.130 | 5.130 | 39,730 |
| 2024-09-05 | 5.310 | 5.310 | 5.130 | 5.180 | 5.180 | 40,244 |
| 2024-09-04 | 5.600 | 5.600 | 5.220 | 5.250 | 5.250 | 52,066 |
| 2024-09-03 | 5.670 | 5.750 | 5.380 | 5.600 | 5.600 | 66,527 |
| 2024-09-02 | 5.350 | 5.700 | 5.350 | 5.660 | 5.660 | 55,766 |
| 2024-08-30 | 5.200 | 5.340 | 5.190 | 5.320 | 5.320 | 31,869 |
| 2024-08-29 | 5.400 | 5.400 | 5.140 | 5.260 | 5.260 | 22,028 |
| 2024-08-28 | 5.290 | 5.440 | 5.200 | 5.360 | 5.360 | 39,428 |
| 2024-08-27 | 5.100 | 5.270 | 5.050 | 5.270 | 5.270 | 54,414 |
| 2024-08-26 | 4.955 | 5.300 | 4.955 | 5.030 | 5.030 | 155,457 |
| 2024-08-23 | 4.755 | 4.875 | 4.660 | 4.800 | 4.800 | 73,426 |
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.