Optomed Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 2, 2026	2.40	2.41	2.33	2.41	2.41	1.05%	40,719
Apr 1, 2026	2.34	2.41	2.33	2.39	2.39	3.47%	63,558
Mar 31, 2026	2.33	2.37	2.30	2.31	2.31	-1.50%	35,122
Mar 30, 2026	2.36	2.36	2.32	2.34	2.34	-0.43%	39,997
Mar 27, 2026	2.36	2.40	2.32	2.35	2.35	-0.42%	57,144
Mar 26, 2026	2.37	2.39	2.33	2.36	2.36	-	25,433
Mar 25, 2026	2.39	2.40	2.32	2.36	2.36	-0.42%	47,616
Mar 24, 2026	2.49	2.49	2.37	2.37	2.37	-3.07%	40,001
Mar 23, 2026	2.40	2.48	2.30	2.45	2.45	1.66%	65,731
Mar 20, 2026	2.47	2.49	2.37	2.41	2.41	-2.43%	36,565
Mar 19, 2026	2.44	2.58	2.37	2.47	2.47	0.61%	66,428
Mar 18, 2026	2.40	2.49	2.37	2.45	2.45	2.94%	43,981
Mar 17, 2026	2.46	2.46	2.38	2.38	2.38	-3.25%	99,706
Mar 16, 2026	2.52	2.52	2.44	2.46	2.46	-2.19%	82,430
Mar 13, 2026	2.52	2.58	2.47	2.52	2.52	0.20%	29,262