Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 1.432
0.00 (0.00%)
Oct 8, 2026, 11:48 AM EET
Optomed Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | - | 5,627 |
| Oct 7, 2026 | 1.39 | 1.43 | 1.38 | 1.43 | 1.43 | 3.32% | 41,028 |
| Oct 6, 2026 | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -1.42% | 67,423 |
| Oct 5, 2026 | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -3.70% | 67,455 |
| Oct 2, 2026 | 1.47 | 1.47 | 1.40 | 1.46 | 1.46 | -0.68% | 129,863 |
| Oct 1, 2026 | 1.51 | 1.56 | 1.47 | 1.47 | 1.47 | -2.65% | 22,257 |
| Sep 30, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.05% | 20,673 |
| Sep 29, 2026 | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | -1.29% | 18,315 |
| Sep 28, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -0.26% | 18,555 |
| Sep 25, 2026 | 1.52 | 1.56 | 1.50 | 1.55 | 1.55 | 1.71% | 19,908 |
| Sep 24, 2026 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.93% | 8,908 |
| Sep 23, 2026 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 1.97% | 19,502 |
| Sep 22, 2026 | 1.53 | 1.55 | 1.48 | 1.52 | 1.52 | -1.42% | 117,980 |
| Sep 21, 2026 | 1.54 | 1.57 | 1.52 | 1.55 | 1.55 | 0.39% | 63,259 |
| Sep 18, 2026 | 1.55 | 1.55 | 1.50 | 1.54 | 1.54 | -1.28% | 69,289 |
| Sep 17, 2026 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -0.26% | 51,198 |
| Sep 16, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.01% | 8,462 |
| Sep 15, 2026 | 1.55 | 1.60 | 1.53 | 1.58 | 1.58 | -0.13% | 31,843 |
| Sep 14, 2026 | 1.56 | 1.60 | 1.55 | 1.58 | 1.58 | 0.76% | 27,404 |
| Sep 11, 2026 | 1.59 | 1.60 | 1.56 | 1.57 | 1.57 | -1.51% | 26,020 |
| Sep 10, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -0.99% | 24,001 |
| Sep 9, 2026 | 1.62 | 1.62 | 1.56 | 1.61 | 1.61 | -0.62% | 50,672 |
| Sep 8, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | -1.22% | 27,563 |
| Sep 7, 2026 | 1.66 | 1.68 | 1.62 | 1.64 | 1.64 | - | 64,777 |
| 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 |