Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 3.830
+0.020 (0.52%)
Oct 9, 2025, 6:29 PM EET
Optomed Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 3.82 | 3.86 | 3.76 | 3.86 | 3.86 | 1.18% | 14,545 |
| Oct 8, 2025 | 3.80 | 3.84 | 3.74 | 3.81 | 3.81 | -1.30% | 36,689 |
| Oct 7, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | 0.52% | 17,804 |
| Oct 6, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 2.13% | 24,313 |
| Oct 3, 2025 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 12,749 |
| Oct 2, 2025 | 3.69 | 3.75 | 3.67 | 3.74 | 3.74 | 1.08% | 10,971 |
| Oct 1, 2025 | 3.68 | 3.71 | 3.63 | 3.70 | 3.70 | 1.65% | 12,841 |
| Sep 30, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.36% | 10,119 |
| Sep 29, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | - | 11,603 |
| Sep 26, 2025 | 3.77 | 3.77 | 3.66 | 3.69 | 3.69 | -2.12% | 27,162 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 17,292 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 12,700 |
| Sep 23, 2025 | 3.65 | 3.80 | 3.62 | 3.75 | 3.75 | 2.46% | 23,848 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -0.81% | 39,932 |
| Sep 19, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -1.34% | 14,067 |
| Sep 18, 2025 | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | 0.54% | 12,140 |
| Sep 17, 2025 | 3.74 | 3.74 | 3.71 | 3.72 | 3.72 | -0.80% | 10,132 |
| Sep 16, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | 0.27% | 19,257 |
| Sep 15, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | -0.27% | 13,786 |
| Sep 12, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 10,516 |
| Sep 11, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.76 | 0.53% | 20,977 |
| Sep 10, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | -0.27% | 13,088 |
| Sep 9, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.27% | 10,947 |
| Sep 8, 2025 | 3.80 | 3.82 | 3.73 | 3.76 | 3.76 | -0.79% | 11,617 |
| Sep 5, 2025 | 3.80 | 3.82 | 3.78 | 3.79 | 3.79 | 1.07% | 30,753 |
| Sep 4, 2025 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.27% | 27,730 |
| Sep 3, 2025 | 3.78 | 3.78 | 3.69 | 3.76 | 3.76 | 3.30% | 12,787 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.63 | 3.64 | 3.64 | -1.36% | 33,933 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.07% | 16,616 |
| Aug 29, 2025 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | -0.27% | 12,608 |
| Aug 28, 2025 | 3.75 | 3.86 | 3.69 | 3.74 | 3.74 | 0.54% | 19,456 |
| Aug 27, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -1.85% | 23,760 |
| Aug 26, 2025 | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | -1.04% | 30,307 |
| Aug 25, 2025 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 1.59% | 26,171 |
| Aug 22, 2025 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 1.34% | 31,545 |
| Aug 21, 2025 | 3.71 | 3.77 | 3.71 | 3.72 | 3.72 | - | 18,386 |
| Aug 20, 2025 | 3.72 | 3.79 | 3.71 | 3.72 | 3.72 | -0.27% | 29,635 |
| Aug 19, 2025 | 3.79 | 3.83 | 3.73 | 3.73 | 3.73 | -1.32% | 38,176 |
| Aug 18, 2025 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.33% | 35,717 |
| Aug 15, 2025 | 3.86 | 3.89 | 3.77 | 3.87 | 3.87 | 1.04% | 31,450 |
| Aug 14, 2025 | 3.82 | 3.89 | 3.76 | 3.83 | 3.83 | 0.52% | 103,786 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -3.54% | 102,394 |
| Aug 12, 2025 | 4.03 | 4.06 | 3.93 | 3.95 | 3.95 | -1.99% | 22,483 |
| Aug 11, 2025 | 4.07 | 4.14 | 3.97 | 4.03 | 4.03 | - | 23,994 |
| Aug 8, 2025 | 4.08 | 4.15 | 3.94 | 4.03 | 4.03 | -0.49% | 85,157 |
| Aug 7, 2025 | 4.22 | 4.24 | 3.79 | 4.05 | 4.05 | -10.99% | 424,189 |
| Aug 6, 2025 | 4.50 | 4.58 | 4.36 | 4.55 | 4.55 | 0.44% | 74,405 |
| Aug 5, 2025 | 4.46 | 4.61 | 4.46 | 4.53 | 4.53 | 1.57% | 32,127 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.46 | 4.46 | 4.46 | -3.46% | 52,560 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.58 | 4.62 | 4.62 | 2.67% | 52,165 |