Optomed Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	2.40	2.48	2.30	2.45	2.45	1.66%	65,731
Mar 20, 2026	2.47	2.49	2.37	2.41	2.41	-2.43%	36,565
Mar 19, 2026	2.44	2.58	2.37	2.47	2.47	0.61%	66,428
Mar 18, 2026	2.40	2.49	2.37	2.45	2.45	2.94%	43,981
Mar 17, 2026	2.46	2.46	2.38	2.38	2.38	-3.25%	99,706
Mar 16, 2026	2.52	2.52	2.44	2.46	2.46	-2.19%	82,430
Mar 13, 2026	2.52	2.58	2.47	2.52	2.52	0.20%	29,262
Mar 12, 2026	2.49	2.52	2.41	2.51	2.51	2.03%	52,927
Mar 11, 2026	2.53	2.53	2.45	2.46	2.46	-2.57%	55,030
Mar 10, 2026	2.55	2.62	2.53	2.53	2.53	0.20%	39,640
Mar 9, 2026	2.60	2.60	2.48	2.52	2.52	-3.08%	61,144
Mar 6, 2026	2.66	2.66	2.55	2.60	2.60	-2.07%	49,461
Mar 5, 2026	2.63	2.66	2.59	2.66	2.66	1.72%	39,266
Mar 4, 2026	2.55	2.66	2.54	2.61	2.61	2.76%	36,392
Mar 3, 2026	2.61	2.61	2.50	2.54	2.54	-2.31%	69,388
Mar 2, 2026	2.62	2.66	2.51	2.60	2.60	-2.80%	35,632
Feb 27, 2026	2.79	2.79	2.67	2.68	2.68	-0.93%	22,404
Feb 26, 2026	2.72	2.75	2.66	2.70	2.70	-	33,605
Feb 25, 2026	2.71	2.78	2.70	2.70	2.70	0.56%	44,120
Feb 24, 2026	2.69	2.72	2.62	2.69	2.69	0.75%	59,165
Feb 23, 2026	2.77	2.77	2.67	2.67	2.67	-4.48%	87,859
Feb 20, 2026	2.85	2.85	2.75	2.79	2.79	-1.06%	57,748
Feb 19, 2026	2.89	2.89	2.80	2.82	2.82	-1.23%	39,819
Feb 18, 2026	2.90	2.95	2.81	2.86	2.86	-0.87%	60,260
Feb 17, 2026	2.85	2.92	2.84	2.88	2.88	1.05%	38,377
Feb 16, 2026	3.06	3.06	2.84	2.85	2.85	-4.36%	62,776
Feb 13, 2026	2.91	3.09	2.91	2.98	2.98	3.47%	96,073
Feb 12, 2026	2.86	2.95	2.86	2.88	2.88	1.41%	64,767
Feb 11, 2026	3.05	3.05	2.83	2.84	2.84	-3.89%	316,829
Feb 10, 2026	3.47	3.47	2.95	2.96	2.96	-25.47%	736,523
Feb 9, 2026	3.90	4.03	3.90	3.97	3.97	2.45%	79,909
Feb 6, 2026	3.90	3.93	3.79	3.87	3.87	1.84%	56,293
Feb 5, 2026	3.95	3.95	3.80	3.80	3.80	-3.06%	36,675
Feb 4, 2026	3.95	3.95	3.91	3.92	3.92	0.13%	42,956
Feb 3, 2026	3.92	3.98	3.89	3.92	3.92	-0.13%	47,260
Feb 2, 2026	3.95	3.95	3.83	3.92	3.92	-0.51%	27,005
Jan 30, 2026	3.85	3.95	3.78	3.94	3.94	3.41%	72,612
Jan 29, 2026	4.03	4.05	3.81	3.81	3.81	-4.63%	131,959
Jan 28, 2026	3.68	4.10	3.65	4.00	4.00	9.15%	138,041
Jan 27, 2026	3.77	3.77	3.65	3.66	3.66	-2.01%	32,586
Jan 26, 2026	3.85	3.85	3.73	3.74	3.74	-2.99%	34,461
Jan 23, 2026	3.90	3.94	3.82	3.85	3.85	0.92%	51,540
Jan 22, 2026	3.78	3.85	3.69	3.82	3.82	4.23%	72,928
Jan 21, 2026	3.61	3.74	3.56	3.66	3.66	1.39%	96,401
Jan 20, 2026	3.69	3.69	3.60	3.61	3.61	-1.23%	53,481
Jan 19, 2026	3.77	3.77	3.65	3.66	3.66	-4.19%	88,530
Jan 16, 2026	3.87	3.90	3.81	3.82	3.82	-1.17%	29,277
Jan 15, 2026	3.83	3.88	3.79	3.86	3.86	1.05%	33,128
Jan 14, 2026	3.77	3.84	3.75	3.82	3.82	1.46%	49,013
Jan 13, 2026	3.79	3.85	3.72	3.77	3.77	-	74,871