Optomed PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.696	1.860	1.600	1.630	1.630	979,797
2026-05-05	2.300	2.550	2.190	2.350	2.350	226,604
2026-05-04	2.190	2.290	2.190	2.230	2.230	55,297
2026-04-30	2.190	2.220	2.160	2.170	2.170	46,775
2026-04-29	2.250	2.250	2.155	2.165	2.165	79,833
2026-04-28	2.290	2.325	2.230	2.230	2.230	39,315
2026-04-27	2.335	2.355	2.295	2.320	2.320	50,431
2026-04-24	2.385	2.395	2.340	2.340	2.340	33,576
2026-04-23	2.395	2.430	2.360	2.385	2.385	42,644
2026-04-22	2.445	2.445	2.370	2.395	2.395	56,269
2026-04-21	2.450	2.485	2.425	2.425	2.425	29,282
2026-04-20	2.570	2.570	2.430	2.450	2.450	63,620
2026-04-17	2.465	2.595	2.460	2.515	2.515	105,660
2026-04-16	2.480	2.510	2.450	2.465	2.465	17,111
2026-04-15	2.405	2.635	2.405	2.480	2.480	100,098
2026-04-14	2.310	2.430	2.300	2.370	2.370	66,303
2026-04-13	2.315	2.360	2.260	2.300	2.300	67,749
2026-04-10	2.400	2.400	2.320	2.320	2.320	40,906
2026-04-09	2.385	2.400	2.320	2.320	2.320	31,756
2026-04-08	2.395	2.430	2.350	2.385	2.385	95,120
2026-04-07	2.405	2.405	2.300	2.300	2.300	37,664
2026-04-02	2.395	2.410	2.330	2.410	2.410	40,719
2026-04-01	2.335	2.410	2.325	2.395	2.395	62,995
2026-03-31	2.325	2.365	2.300	2.305	2.305	35,122
2026-03-30	2.360	2.360	2.315	2.340	2.340	39,221
2026-03-27	2.360	2.395	2.320	2.350	2.350	57,144
2026-03-26	2.365	2.385	2.330	2.360	2.360	25,433
2026-03-25	2.390	2.400	2.320	2.360	2.360	45,472
2026-03-24	2.485	2.485	2.370	2.370	2.370	40,001
2026-03-23	2.400	2.480	2.300	2.425	2.425	57,384
2026-03-20	2.465	2.490	2.365	2.405	2.405	36,565
2026-03-19	2.440	2.575	2.365	2.465	2.465	66,428
2026-03-18	2.395	2.485	2.365	2.450	2.450	43,981
2026-03-17	2.455	2.455	2.380	2.380	2.380	99,706
2026-03-16	2.515	2.520	2.435	2.460	2.460	82,430
2026-03-13	2.515	2.575	2.470	2.515	2.515	29,262
2026-03-12	2.485	2.520	2.410	2.510	2.510	52,927
2026-03-11	2.530	2.530	2.445	2.460	2.460	55,030
2026-03-10	2.550	2.620	2.525	2.525	2.525	39,640
2026-03-09	2.595	2.595	2.480	2.520	2.520	61,144
2026-03-06	2.655	2.655	2.550	2.600	2.600	49,461
2026-03-05	2.625	2.655	2.585	2.655	2.655	39,266
2026-03-04	2.545	2.655	2.540	2.610	2.610	36,392
2026-03-03	2.610	2.610	2.500	2.540	2.540	69,388
2026-03-02	2.620	2.655	2.510	2.645	2.645	35,335
2026-02-27	2.785	2.785	2.665	2.675	2.675	22,404
2026-02-26	2.720	2.750	2.660	2.700	2.700	33,605
2026-02-25	2.705	2.775	2.695	2.700	2.700	44,120
2026-02-24	2.690	2.720	2.615	2.685	2.685	59,165
2026-02-23	2.765	2.770	2.665	2.665	2.665	87,859
2026-02-20	2.850	2.850	2.745	2.790	2.790	57,748
2026-02-19	2.890	2.890	2.800	2.820	2.820	39,819
2026-02-18	2.900	2.945	2.805	2.855	2.855	60,260
2026-02-17	2.850	2.915	2.835	2.880	2.880	38,377
2026-02-16	3.055	3.055	2.840	2.850	2.850	62,776
2026-02-13	2.910	3.085	2.910	2.980	2.980	96,023
2026-02-12	2.855	2.950	2.855	2.880	2.880	64,767
2026-02-11	3.045	3.045	2.830	2.840	2.840	316,829
2026-02-10	3.465	3.465	2.950	2.955	2.955	736,523
2026-02-09	3.900	4.030	3.900	3.965	3.965	79,889

← NewerPage 3 of 5 · 251 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.