Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 1.640
+0.022 (1.36%)
Sep 4, 2026, 6:29 PM EET
Optomed Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.62 | 1.65 | 1.60 | 1.64 | 1.64 | 1.36% | 84,360 |
| Sep 3, 2026 | 1.60 | 1.66 | 1.58 | 1.62 | 1.62 | 1.13% | 31,644 |
| Sep 2, 2026 | 1.64 | 1.64 | 1.59 | 1.60 | 1.60 | -1.23% | 40,319 |
| Sep 1, 2026 | 1.68 | 1.68 | 1.62 | 1.62 | 1.62 | -2.29% | 39,256 |
| Aug 31, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -2.47% | 15,628 |
| Aug 28, 2026 | 1.67 | 1.70 | 1.64 | 1.70 | 1.70 | 2.29% | 26,451 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -0.95% | 10,888 |
| Aug 26, 2026 | 1.71 | 1.72 | 1.68 | 1.68 | 1.68 | -1.64% | 32,911 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.68 | 1.71 | 1.71 | 1.31% | 27,775 |
| Aug 24, 2026 | 1.70 | 1.72 | 1.66 | 1.68 | 1.68 | -0.71% | 23,259 |
| Aug 21, 2026 | 1.65 | 1.70 | 1.63 | 1.70 | 1.70 | 2.05% | 28,988 |
| Aug 20, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -0.95% | 22,531 |
| Aug 19, 2026 | 1.72 | 1.74 | 1.66 | 1.68 | 1.68 | -2.44% | 31,341 |
| Aug 18, 2026 | 1.77 | 1.77 | 1.69 | 1.72 | 1.72 | -2.71% | 59,659 |
| Aug 17, 2026 | 1.65 | 1.82 | 1.65 | 1.77 | 1.77 | 7.54% | 120,622 |
| Aug 14, 2026 | 1.58 | 1.72 | 1.52 | 1.64 | 1.64 | -3.52% | 226,973 |
| Aug 13, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -2.52% | 59,056 |
| Aug 12, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.75 | -0.57% | 22,693 |
| Aug 11, 2026 | 1.75 | 1.77 | 1.73 | 1.76 | 1.76 | 0.23% | 26,762 |
| Aug 10, 2026 | 1.65 | 1.77 | 1.65 | 1.75 | 1.75 | 6.43% | 39,940 |
| Aug 7, 2026 | 1.64 | 1.65 | 1.59 | 1.65 | 1.65 | 3.13% | 33,939 |
| Aug 6, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -1.36% | 19,541 |
| Aug 5, 2026 | 1.64 | 1.70 | 1.62 | 1.62 | 1.62 | -0.98% | 8,212 |
| Aug 4, 2026 | 1.61 | 1.71 | 1.61 | 1.64 | 1.64 | 1.49% | 10,242 |
| Aug 3, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 17,242 |
| Jul 31, 2026 | 1.58 | 1.66 | 1.58 | 1.61 | 1.61 | 1.00% | 14,901 |
| Jul 30, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.50% | 13,005 |
| Jul 29, 2026 | 1.69 | 1.69 | 1.58 | 1.60 | 1.60 | -4.98% | 11,852 |
| Jul 28, 2026 | 1.49 | 1.69 | 1.49 | 1.69 | 1.69 | 8.90% | 39,917 |
| Jul 27, 2026 | 1.54 | 1.59 | 1.54 | 1.55 | 1.55 | 0.65% | 15,256 |
| Jul 24, 2026 | 1.57 | 1.59 | 1.53 | 1.54 | 1.54 | -2.28% | 30,283 |
| Jul 23, 2026 | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -4.95% | 25,283 |
| Jul 22, 2026 | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.48% | 9,800 |
| Jul 21, 2026 | 1.71 | 1.71 | 1.63 | 1.67 | 1.67 | -1.77% | 30,186 |
| Jul 20, 2026 | 1.66 | 1.70 | 1.62 | 1.70 | 1.70 | 2.42% | 10,057 |
| Jul 17, 2026 | 1.69 | 1.71 | 1.62 | 1.66 | 1.66 | -1.43% | 15,678 |
| Jul 16, 2026 | 1.64 | 1.68 | 1.61 | 1.68 | 1.68 | 2.69% | 15,871 |
| Jul 15, 2026 | 1.70 | 1.70 | 1.58 | 1.64 | 1.64 | -0.12% | 40,737 |
| Jul 14, 2026 | 1.70 | 1.70 | 1.63 | 1.64 | 1.64 | -3.99% | 28,955 |
| Jul 13, 2026 | 1.73 | 1.73 | 1.66 | 1.71 | 1.71 | -1.39% | 29,132 |
| Jul 10, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | 1.76% | 50,476 |
| Jul 9, 2026 | 1.72 | 1.74 | 1.69 | 1.70 | 1.70 | -1.05% | 58,793 |
| Jul 8, 2026 | 1.69 | 1.73 | 1.64 | 1.72 | 1.72 | -0.69% | 56,265 |
| Jul 7, 2026 | 1.72 | 1.73 | 1.68 | 1.73 | 1.73 | 0.93% | 26,350 |
| Jul 6, 2026 | 1.78 | 1.78 | 1.68 | 1.71 | 1.71 | -3.71% | 45,491 |
| Jul 3, 2026 | 1.66 | 1.78 | 1.64 | 1.78 | 1.78 | 6.71% | 7,040 |
| Jul 2, 2026 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.42% | 23,895 |
| Jul 1, 2026 | 1.76 | 1.82 | 1.69 | 1.69 | 1.69 | -4.41% | 41,167 |
| Jun 30, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.01% | 94,012 |
| Jun 29, 2026 | 1.82 | 1.82 | 1.77 | 1.79 | 1.79 | -1.76% | 39,932 |