Optomed Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	1.45	1.45	1.39	1.43	1.43	0.42%	41,337
Jun 16, 2026	1.41	1.43	1.37	1.42	1.42	1.28%	115,859
Jun 15, 2026	1.48	1.52	1.40	1.40	1.40	-4.62%	73,928
Jun 12, 2026	1.44	1.50	1.44	1.47	1.47	2.65%	25,073
Jun 11, 2026	1.46	1.48	1.42	1.43	1.43	-2.05%	50,260
Jun 10, 2026	1.50	1.51	1.46	1.46	1.46	1.53%	39,378
Jun 9, 2026	1.47	1.52	1.43	1.44	1.44	-2.17%	66,170
Jun 8, 2026	1.50	1.50	1.42	1.47	1.47	3.66%	48,116
Jun 5, 2026	1.48	1.50	1.42	1.42	1.42	-3.79%	49,375
Jun 4, 2026	1.46	1.50	1.45	1.48	1.48	1.23%	24,039
Jun 3, 2026	1.47	1.50	1.46	1.46	1.46	-0.68%	36,425
Jun 2, 2026	1.52	1.52	1.47	1.47	1.47	-1.87%	30,207
Jun 1, 2026	1.54	1.58	1.49	1.50	1.50	-2.60%	82,130
May 29, 2026	1.49	1.54	1.47	1.54	1.54	2.95%	440,111
May 28, 2026	1.50	1.51	1.48	1.49	1.49	-0.53%	43,548
May 27, 2026	1.56	1.56	1.50	1.50	1.50	-4.33%	66,408
May 26, 2026	1.53	1.58	1.52	1.57	1.57	2.48%	73,229
May 25, 2026	1.53	1.58	1.53	1.53	1.53	0.52%	44,185
May 22, 2026	1.56	1.59	1.51	1.52	1.52	-1.42%	40,700
May 21, 2026	1.52	1.61	1.48	1.55	1.55	3.76%	116,711
May 20, 2026	1.36	1.54	1.36	1.49	1.49	2.19%	94,952
May 19, 2026	1.40	1.47	1.33	1.46	1.46	3.70%	253,197
May 18, 2026	1.50	1.50	1.40	1.41	1.41	-5.64%	186,530
May 15, 2026	1.57	1.60	1.49	1.49	1.49	-2.36%	146,438
May 13, 2026	1.66	1.70	1.51	1.53	1.53	-8.07%	142,936
May 12, 2026	1.53	1.68	1.53	1.66	1.66	8.36%	124,624
May 11, 2026	1.56	1.58	1.53	1.53	1.53	-0.65%	172,690
May 8, 2026	1.58	1.62	1.54	1.54	1.54	-1.41%	221,576
May 7, 2026	1.65	1.69	1.56	1.56	1.56	-4.05%	276,581
May 6, 2026	1.70	1.86	1.60	1.63	1.63	-30.64%	979,797
May 5, 2026	2.30	2.55	2.19	2.35	2.35	5.38%	226,604
May 4, 2026	2.19	2.29	2.19	2.23	2.23	2.76%	55,297
Apr 30, 2026	2.19	2.22	2.16	2.17	2.17	0.23%	46,775
Apr 29, 2026	2.25	2.25	2.16	2.17	2.17	-2.91%	79,833
Apr 28, 2026	2.29	2.33	2.23	2.23	2.23	-3.88%	39,315
Apr 27, 2026	2.34	2.36	2.30	2.32	2.32	-0.85%	50,431
Apr 24, 2026	2.39	2.40	2.34	2.34	2.34	-1.89%	33,576
Apr 23, 2026	2.40	2.43	2.36	2.39	2.39	-0.42%	42,644
Apr 22, 2026	2.45	2.45	2.37	2.40	2.40	-1.24%	56,269
Apr 21, 2026	2.45	2.49	2.43	2.43	2.43	-1.02%	29,282
Apr 20, 2026	2.57	2.57	2.43	2.45	2.45	-2.58%	63,620
Apr 17, 2026	2.47	2.60	2.46	2.52	2.52	2.03%	106,292
Apr 16, 2026	2.48	2.51	2.45	2.47	2.47	-0.60%	17,111
Apr 15, 2026	2.41	2.64	2.41	2.48	2.48	4.64%	100,098
Apr 14, 2026	2.31	2.43	2.30	2.37	2.37	3.04%	66,303
Apr 13, 2026	2.32	2.36	2.26	2.30	2.30	-0.86%	67,749
Apr 10, 2026	2.40	2.40	2.32	2.32	2.32	-	40,906
Apr 9, 2026	2.39	2.40	2.32	2.32	2.32	-2.73%	31,756
Apr 8, 2026	2.40	2.43	2.35	2.39	2.39	3.70%	95,120
Apr 7, 2026	2.41	2.41	2.30	2.30	2.30	-4.56%	37,664