Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 1.352
-0.022 (-1.60%)
Oct 28, 2026, 6:29 PM EET
Optomed Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1.372 | 1.374 | 1.338 | 1.352 | 1.352 | -1.60% | 52,712 |
| Oct 27, 2026 | 1.396 | 1.398 | 1.370 | 1.374 | 1.374 | -0.58% | 15,442 |
| Oct 26, 2026 | 1.430 | 1.430 | 1.372 | 1.382 | 1.382 | -2.68% | 7,705 |
| Oct 23, 2026 | 1.450 | 1.450 | 1.370 | 1.420 | 1.420 | 2.31% | 12,282 |
| Oct 22, 2026 | 1.412 | 1.436 | 1.388 | 1.388 | 1.388 | -1.28% | 17,986 |
| Oct 21, 2026 | 1.352 | 1.412 | 1.352 | 1.406 | 1.406 | 3.38% | 28,039 |
| Oct 20, 2026 | 1.360 | 1.386 | 1.352 | 1.360 | 1.360 | - | 17,220 |
| Oct 19, 2026 | 1.406 | 1.406 | 1.344 | 1.360 | 1.360 | -3.27% | 31,628 |
| Oct 16, 2026 | 1.400 | 1.424 | 1.380 | 1.406 | 1.406 | 0.57% | 14,074 |
| Oct 15, 2026 | 1.392 | 1.450 | 1.378 | 1.398 | 1.398 | 0.43% | 15,787 |
| Oct 14, 2026 | 1.396 | 1.400 | 1.382 | 1.392 | 1.392 | -1.28% | 6,523 |
| Oct 13, 2026 | 1.372 | 1.440 | 1.372 | 1.410 | 1.410 | 2.77% | 25,294 |
| Oct 12, 2026 | 1.430 | 1.430 | 1.360 | 1.372 | 1.372 | -4.06% | 57,342 |
| Oct 9, 2026 | 1.462 | 1.462 | 1.402 | 1.430 | 1.430 | -1.79% | 23,579 |
| Oct 8, 2026 | 1.430 | 1.488 | 1.400 | 1.456 | 1.456 | 1.68% | 33,003 |
| Oct 7, 2026 | 1.392 | 1.434 | 1.380 | 1.432 | 1.432 | 3.32% | 41,028 |
| Oct 6, 2026 | 1.390 | 1.422 | 1.382 | 1.386 | 1.386 | -1.42% | 67,423 |
| Oct 5, 2026 | 1.460 | 1.460 | 1.380 | 1.406 | 1.406 | -3.70% | 67,455 |
| Oct 2, 2026 | 1.472 | 1.472 | 1.396 | 1.460 | 1.460 | -0.68% | 129,863 |
| Oct 1, 2026 | 1.510 | 1.560 | 1.470 | 1.470 | 1.470 | -2.65% | 22,257 |
| Sep 30, 2026 | 1.526 | 1.530 | 1.500 | 1.510 | 1.510 | -1.05% | 20,673 |
| Sep 29, 2026 | 1.550 | 1.550 | 1.516 | 1.526 | 1.526 | -1.29% | 18,315 |
| Sep 28, 2026 | 1.548 | 1.552 | 1.524 | 1.546 | 1.546 | -0.26% | 18,555 |
| Sep 25, 2026 | 1.524 | 1.558 | 1.504 | 1.550 | 1.550 | 1.71% | 19,908 |
| Sep 24, 2026 | 1.562 | 1.562 | 1.510 | 1.524 | 1.524 | -1.93% | 8,908 |
| Sep 23, 2026 | 1.520 | 1.562 | 1.492 | 1.554 | 1.554 | 1.97% | 19,502 |
| Sep 22, 2026 | 1.534 | 1.552 | 1.480 | 1.524 | 1.524 | -1.42% | 117,980 |
| Sep 21, 2026 | 1.540 | 1.570 | 1.522 | 1.546 | 1.546 | 0.39% | 63,259 |
| Sep 18, 2026 | 1.552 | 1.552 | 1.504 | 1.540 | 1.540 | -1.28% | 69,289 |
| Sep 17, 2026 | 1.566 | 1.598 | 1.552 | 1.560 | 1.560 | -0.26% | 51,198 |
| Sep 16, 2026 | 1.580 | 1.580 | 1.560 | 1.564 | 1.564 | -1.01% | 8,462 |
| Sep 15, 2026 | 1.554 | 1.596 | 1.534 | 1.580 | 1.580 | -0.13% | 31,843 |
| Sep 14, 2026 | 1.560 | 1.598 | 1.550 | 1.582 | 1.582 | 0.76% | 27,404 |
| Sep 11, 2026 | 1.594 | 1.598 | 1.564 | 1.570 | 1.570 | -1.51% | 26,020 |
| Sep 10, 2026 | 1.610 | 1.610 | 1.570 | 1.594 | 1.594 | -0.99% | 24,001 |
| Sep 9, 2026 | 1.622 | 1.622 | 1.562 | 1.610 | 1.610 | -0.62% | 50,672 |
| Sep 8, 2026 | 1.640 | 1.652 | 1.614 | 1.620 | 1.620 | -1.22% | 27,563 |
| Sep 7, 2026 | 1.662 | 1.680 | 1.620 | 1.640 | 1.640 | - | 64,777 |
| Sep 4, 2026 | 1.620 | 1.648 | 1.602 | 1.640 | 1.640 | 1.36% | 84,360 |
| Sep 3, 2026 | 1.600 | 1.664 | 1.578 | 1.618 | 1.618 | 1.13% | 31,644 |
| Sep 2, 2026 | 1.640 | 1.642 | 1.590 | 1.600 | 1.600 | -1.23% | 40,319 |
| Sep 1, 2026 | 1.678 | 1.680 | 1.620 | 1.620 | 1.620 | -2.29% | 39,256 |
| Aug 31, 2026 | 1.690 | 1.690 | 1.652 | 1.658 | 1.658 | -2.47% | 15,628 |
| Aug 28, 2026 | 1.670 | 1.702 | 1.638 | 1.700 | 1.700 | 2.29% | 26,451 |
| Aug 27, 2026 | 1.700 | 1.700 | 1.658 | 1.662 | 1.662 | -0.95% | 10,888 |
| Aug 26, 2026 | 1.706 | 1.716 | 1.678 | 1.678 | 1.678 | -1.64% | 32,911 |
| Aug 25, 2026 | 1.708 | 1.720 | 1.680 | 1.706 | 1.706 | 1.31% | 27,775 |
| Aug 24, 2026 | 1.698 | 1.724 | 1.658 | 1.684 | 1.684 | -0.71% | 23,259 |
| Aug 21, 2026 | 1.646 | 1.702 | 1.630 | 1.696 | 1.696 | 2.05% | 28,988 |
| Aug 20, 2026 | 1.680 | 1.680 | 1.646 | 1.662 | 1.662 | -0.95% | 22,531 |