Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 4.615
+0.115 (2.56%)
Aug 1, 2025, 6:29 PM EET
Vista Outdoor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.75 | 4.75 | 4.58 | 4.62 | 4.62 | 2.67% | 52,165 |
| Jul 31, 2025 | 4.43 | 4.60 | 4.43 | 4.50 | 4.50 | 2.97% | 54,598 |
| Jul 30, 2025 | 4.43 | 4.43 | 4.34 | 4.37 | 4.37 | -0.91% | 25,174 |
| Jul 29, 2025 | 4.40 | 4.46 | 4.40 | 4.41 | 4.41 | 0.23% | 34,004 |
| Jul 28, 2025 | 4.34 | 4.43 | 4.34 | 4.40 | 4.40 | 1.62% | 17,377 |
| Jul 25, 2025 | 4.28 | 4.37 | 4.26 | 4.33 | 4.33 | 1.64% | 18,193 |
| Jul 24, 2025 | 4.14 | 4.26 | 4.14 | 4.26 | 4.26 | 3.15% | 13,526 |
| Jul 23, 2025 | 4.12 | 4.20 | 4.10 | 4.13 | 4.13 | 0.24% | 6,620 |
| Jul 22, 2025 | 4.20 | 4.22 | 4.11 | 4.12 | 4.12 | -1.44% | 13,258 |
| Jul 21, 2025 | 4.29 | 4.29 | 4.18 | 4.18 | 4.18 | -2.56% | 14,113 |
| Jul 18, 2025 | 4.30 | 4.30 | 4.18 | 4.29 | 4.29 | -0.23% | 16,217 |
| Jul 17, 2025 | 4.32 | 4.38 | 4.28 | 4.30 | 4.30 | -0.46% | 7,587 |
| Jul 16, 2025 | 4.20 | 4.32 | 4.17 | 4.32 | 4.32 | 3.10% | 14,920 |
| Jul 15, 2025 | 4.19 | 4.25 | 4.18 | 4.19 | 4.19 | 1.21% | 8,528 |
| Jul 14, 2025 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | - | 11,137 |
| Jul 11, 2025 | 4.21 | 4.21 | 4.13 | 4.14 | 4.14 | -1.66% | 12,094 |
| Jul 10, 2025 | 4.17 | 4.25 | 4.17 | 4.21 | 4.21 | 1.20% | 9,181 |
| Jul 9, 2025 | 4.33 | 4.33 | 4.16 | 4.16 | 4.16 | -3.03% | 14,043 |
| Jul 8, 2025 | 4.12 | 4.29 | 4.05 | 4.29 | 4.29 | 3.87% | 14,177 |
| Jul 7, 2025 | 4.17 | 4.18 | 4.12 | 4.13 | 4.13 | -1.20% | 10,871 |
| Jul 4, 2025 | 4.26 | 4.34 | 4.16 | 4.18 | 4.18 | -1.88% | 7,272 |
| Jul 3, 2025 | 4.30 | 4.32 | 4.15 | 4.26 | 4.26 | -0.93% | 18,387 |
| Jul 2, 2025 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | -0.69% | 11,260 |
| Jul 1, 2025 | 4.43 | 4.47 | 4.28 | 4.33 | 4.33 | -2.26% | 14,142 |
| Jun 30, 2025 | 4.29 | 4.46 | 4.22 | 4.43 | 4.43 | 3.26% | 37,280 |
| Jun 27, 2025 | 4.20 | 4.29 | 4.09 | 4.29 | 4.29 | 2.14% | 27,817 |
| Jun 26, 2025 | 4.26 | 4.45 | 4.20 | 4.20 | 4.20 | -1.41% | 72,908 |
| Jun 25, 2025 | 4.00 | 4.27 | 4.00 | 4.26 | 4.26 | 6.50% | 49,658 |
| Jun 24, 2025 | 3.87 | 4.00 | 3.83 | 4.00 | 4.00 | 4.44% | 19,368 |
| Jun 23, 2025 | 3.82 | 3.83 | 3.75 | 3.83 | 3.83 | -0.26% | 16,013 |
| Jun 19, 2025 | 3.83 | 3.86 | 3.82 | 3.84 | 3.84 | 1.05% | 9,119 |
| Jun 18, 2025 | 3.82 | 3.82 | 3.76 | 3.80 | 3.80 | -0.26% | 9,899 |
| Jun 17, 2025 | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | -1.04% | 12,781 |
| Jun 16, 2025 | 3.89 | 3.91 | 3.85 | 3.85 | 3.85 | -1.03% | 9,496 |
| Jun 13, 2025 | 3.95 | 3.97 | 3.86 | 3.89 | 3.89 | -2.02% | 21,927 |
| Jun 12, 2025 | 4.02 | 4.02 | 3.95 | 3.97 | 3.97 | -1.49% | 23,532 |
| Jun 11, 2025 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -0.25% | 11,380 |
| Jun 10, 2025 | 4.14 | 4.14 | 4.03 | 4.04 | 4.04 | -0.25% | 23,869 |
| Jun 9, 2025 | 4.01 | 4.05 | 3.94 | 4.05 | 4.05 | 1.00% | 30,495 |
| Jun 6, 2025 | 4.19 | 4.19 | 3.90 | 4.01 | 4.01 | -4.07% | 58,913 |
| Jun 5, 2025 | 4.09 | 4.33 | 4.07 | 4.18 | 4.18 | 2.20% | 67,591 |
| Jun 4, 2025 | 4.07 | 4.10 | 4.04 | 4.09 | 4.09 | - | 11,727 |
| Jun 3, 2025 | 4.13 | 4.15 | 4.06 | 4.09 | 4.09 | -0.97% | 25,339 |
| Jun 2, 2025 | 4.12 | 4.20 | 4.12 | 4.13 | 4.13 | 0.49% | 15,229 |
| May 30, 2025 | 4.17 | 4.20 | 4.11 | 4.11 | 4.11 | -1.44% | 24,406 |
| May 28, 2025 | 4.20 | 4.22 | 4.14 | 4.17 | 4.17 | -0.71% | 23,477 |
| May 27, 2025 | 4.15 | 4.20 | 4.12 | 4.20 | 4.20 | 1.20% | 22,970 |
| May 26, 2025 | 4.05 | 4.19 | 4.05 | 4.15 | 4.15 | 2.47% | 20,199 |
| May 23, 2025 | 4.09 | 4.12 | 4.00 | 4.05 | 4.05 | - | 14,229 |
| May 22, 2025 | 4.04 | 4.08 | 4.00 | 4.05 | 4.05 | 0.25% | 10,216 |