Optomed PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.406 | 1.406 | 1.344 | 1.360 | 1.360 | 31,228 |
| 2026-10-16 | 1.400 | 1.424 | 1.380 | 1.406 | 1.406 | 14,074 |
| 2026-10-15 | 1.392 | 1.450 | 1.378 | 1.398 | 1.398 | 16,451 |
| 2026-10-14 | 1.396 | 1.400 | 1.382 | 1.392 | 1.392 | 6,523 |
| 2026-10-13 | 1.372 | 1.440 | 1.372 | 1.410 | 1.410 | 25,294 |
| 2026-10-12 | 1.430 | 1.430 | 1.360 | 1.372 | 1.372 | 57,342 |
| 2026-10-09 | 1.462 | 1.462 | 1.402 | 1.430 | 1.430 | 23,579 |
| 2026-10-08 | 1.430 | 1.488 | 1.400 | 1.456 | 1.456 | 33,003 |
| 2026-10-07 | 1.392 | 1.434 | 1.380 | 1.432 | 1.432 | 41,028 |
| 2026-10-06 | 1.390 | 1.422 | 1.382 | 1.386 | 1.386 | 67,423 |
| 2026-10-05 | 1.460 | 1.460 | 1.380 | 1.406 | 1.406 | 67,455 |
| 2026-10-02 | 1.472 | 1.472 | 1.396 | 1.460 | 1.460 | 129,863 |
| 2026-10-01 | 1.510 | 1.560 | 1.470 | 1.470 | 1.470 | 22,257 |
| 2026-09-30 | 1.526 | 1.530 | 1.500 | 1.510 | 1.510 | 20,673 |
| 2026-09-29 | 1.550 | 1.550 | 1.516 | 1.526 | 1.526 | 18,315 |
| 2026-09-28 | 1.548 | 1.552 | 1.524 | 1.546 | 1.546 | 18,555 |
| 2026-09-25 | 1.524 | 1.558 | 1.504 | 1.550 | 1.550 | 19,908 |
| 2026-09-24 | 1.562 | 1.562 | 1.510 | 1.524 | 1.524 | 8,908 |
| 2026-09-23 | 1.520 | 1.562 | 1.492 | 1.554 | 1.554 | 19,502 |
| 2026-09-22 | 1.534 | 1.552 | 1.480 | 1.524 | 1.524 | 117,980 |
| 2026-09-21 | 1.540 | 1.570 | 1.522 | 1.546 | 1.546 | 63,259 |
| 2026-09-18 | 1.552 | 1.552 | 1.504 | 1.540 | 1.540 | 69,289 |
| 2026-09-17 | 1.566 | 1.598 | 1.552 | 1.560 | 1.560 | 51,198 |
| 2026-09-16 | 1.580 | 1.580 | 1.560 | 1.564 | 1.564 | 8,462 |
| 2026-09-15 | 1.554 | 1.596 | 1.534 | 1.580 | 1.580 | 31,843 |
| 2026-09-14 | 1.560 | 1.598 | 1.550 | 1.582 | 1.582 | 27,404 |
| 2026-09-11 | 1.594 | 1.598 | 1.564 | 1.570 | 1.570 | 26,020 |
| 2026-09-10 | 1.610 | 1.610 | 1.570 | 1.594 | 1.594 | 24,001 |
| 2026-09-09 | 1.622 | 1.622 | 1.562 | 1.610 | 1.610 | 50,672 |
| 2026-09-08 | 1.640 | 1.652 | 1.614 | 1.620 | 1.620 | 27,563 |
| 2026-09-07 | 1.662 | 1.680 | 1.620 | 1.640 | 1.640 | 64,777 |
| 2026-09-04 | 1.620 | 1.648 | 1.602 | 1.640 | 1.640 | 84,360 |
| 2026-09-03 | 1.600 | 1.664 | 1.578 | 1.618 | 1.618 | 31,644 |
| 2026-09-02 | 1.640 | 1.642 | 1.590 | 1.600 | 1.600 | 40,319 |
| 2026-09-01 | 1.678 | 1.680 | 1.620 | 1.620 | 1.620 | 39,256 |
| 2026-08-31 | 1.690 | 1.690 | 1.652 | 1.658 | 1.658 | 15,628 |
| 2026-08-28 | 1.670 | 1.702 | 1.638 | 1.700 | 1.700 | 26,468 |
| 2026-08-27 | 1.700 | 1.700 | 1.658 | 1.662 | 1.662 | 10,888 |
| 2026-08-26 | 1.706 | 1.716 | 1.678 | 1.678 | 1.678 | 32,911 |
| 2026-08-25 | 1.708 | 1.720 | 1.680 | 1.706 | 1.706 | 27,775 |
| 2026-08-24 | 1.698 | 1.724 | 1.658 | 1.684 | 1.684 | 23,259 |
| 2026-08-21 | 1.646 | 1.702 | 1.630 | 1.696 | 1.696 | 28,988 |
| 2026-08-20 | 1.680 | 1.680 | 1.646 | 1.662 | 1.662 | 22,531 |
| 2026-08-19 | 1.720 | 1.736 | 1.660 | 1.678 | 1.678 | 31,341 |
| 2026-08-18 | 1.768 | 1.768 | 1.690 | 1.720 | 1.720 | 59,659 |
| 2026-08-17 | 1.650 | 1.818 | 1.650 | 1.768 | 1.768 | 120,622 |
| 2026-08-14 | 1.584 | 1.722 | 1.520 | 1.644 | 1.644 | 226,973 |
| 2026-08-13 | 1.748 | 1.756 | 1.700 | 1.704 | 1.704 | 59,056 |
| 2026-08-12 | 1.772 | 1.772 | 1.730 | 1.748 | 1.748 | 22,693 |
| 2026-08-11 | 1.752 | 1.766 | 1.732 | 1.758 | 1.758 | 26,762 |
| 2026-08-10 | 1.650 | 1.774 | 1.650 | 1.754 | 1.754 | 39,940 |
| 2026-08-07 | 1.640 | 1.648 | 1.588 | 1.648 | 1.648 | 33,939 |
| 2026-08-06 | 1.646 | 1.646 | 1.588 | 1.598 | 1.598 | 19,541 |
| 2026-08-05 | 1.636 | 1.700 | 1.620 | 1.620 | 1.620 | 8,212 |
| 2026-08-04 | 1.614 | 1.706 | 1.614 | 1.636 | 1.636 | 10,242 |
| 2026-08-03 | 1.612 | 1.648 | 1.610 | 1.612 | 1.612 | 17,242 |
| 2026-07-31 | 1.582 | 1.660 | 1.580 | 1.612 | 1.612 | 14,901 |
| 2026-07-30 | 1.606 | 1.630 | 1.578 | 1.596 | 1.596 | 13,005 |
| 2026-07-29 | 1.688 | 1.688 | 1.580 | 1.604 | 1.604 | 11,852 |
| 2026-07-28 | 1.488 | 1.688 | 1.488 | 1.688 | 1.688 | 39,323 |
Page 1 of 5 · 250 trading daysOlder →
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.