Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 1.768
+0.124 (7.54%)
Aug 17, 2026, 6:29 PM EET
Optomed Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 1.85 | 1.85 | 1.73 | 1.82 | 1.82 | -1.94% | 72,052 |
| Jun 25, 2026 | 1.83 | 1.87 | 1.75 | 1.86 | 1.86 | 3.46% | 95,119 |
| Jun 24, 2026 | 1.85 | 1.85 | 1.72 | 1.79 | 1.79 | -1.75% | 61,110 |
| Jun 23, 2026 | 1.66 | 1.93 | 1.60 | 1.83 | 1.83 | 10.00% | 199,734 |
| Jun 22, 2026 | 1.71 | 1.77 | 1.65 | 1.66 | 1.66 | -0.48% | 154,897 |
| Jun 18, 2026 | 1.43 | 1.72 | 1.39 | 1.67 | 1.67 | 16.81% | 306,396 |
| 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 |