Optomed Oyj Class A OPTOMED
OMXHEX · Finland · Electronic Technology
€1.47-0.04 (-2.65%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.47 | -2.65% | €1.51 | €1.56 | €1.47 | 22.04K |
| 2026-09-30 | €1.51 | -1.05% | €1.53 | €1.53 | €1.50 | 20.67K |
| 2026-09-29 | €1.53 | -1.29% | €1.55 | €1.55 | €1.52 | 18.32K |
| 2026-09-28 | €1.55 | -0.26% | €1.55 | €1.55 | €1.52 | 18.56K |
| 2026-09-25 | €1.55 | +1.71% | €1.52 | €1.56 | €1.50 | 19.91K |
| 2026-09-24 | €1.52 | -1.93% | €1.56 | €1.56 | €1.51 | 8.91K |
| 2026-09-23 | €1.55 | +1.97% | €1.52 | €1.56 | €1.49 | 19.50K |
| 2026-09-22 | €1.52 | -1.42% | €1.53 | €1.55 | €1.48 | 117.98K |
| 2026-09-21 | €1.55 | +0.39% | €1.54 | €1.57 | €1.52 | 63.26K |
| 2026-09-18 | €1.54 | -1.28% | €1.55 | €1.55 | €1.50 | 69.29K |
| 2026-09-17 | €1.56 | -0.26% | €1.57 | €1.60 | €1.55 | 51.20K |
| 2026-09-16 | €1.56 | -1.01% | €1.58 | €1.58 | €1.56 | 8.46K |
| 2026-09-15 | €1.58 | -0.13% | €1.55 | €1.60 | €1.53 | 31.84K |
| 2026-09-14 | €1.58 | +0.76% | €1.56 | €1.60 | €1.55 | 27.40K |
| 2026-09-11 | €1.57 | -1.51% | €1.59 | €1.60 | €1.56 | 26.02K |
| 2026-09-10 | €1.59 | -0.99% | €1.61 | €1.61 | €1.57 | 24.00K |
| 2026-09-09 | €1.61 | -0.62% | €1.62 | €1.62 | €1.56 | 50.67K |
| 2026-09-08 | €1.62 | -1.22% | €1.64 | €1.65 | €1.61 | 27.56K |
| 2026-09-07 | €1.64 | 0.00% | €1.66 | €1.68 | €1.62 | 64.78K |
| 2026-09-04 | €1.64 | +1.36% | €1.62 | €1.65 | €1.60 | 84.36K |
| 2026-09-03 | €1.62 | +1.13% | €1.60 | €1.66 | €1.58 | 31.64K |
| 2026-09-02 | €1.60 | -1.23% | €1.64 | €1.64 | €1.59 | 40.32K |
| 2026-09-01 | €1.62 | -2.29% | €1.68 | €1.68 | €1.62 | 39.26K |
| 2026-08-31 | €1.66 | -2.47% | €1.69 | €1.69 | €1.65 | 15.63K |
| 2026-08-28 | €1.70 | +2.29% | €1.67 | €1.70 | €1.64 | 26.47K |
| 2026-08-27 | €1.66 | -0.95% | €1.70 | €1.70 | €1.66 | 10.89K |
| 2026-08-26 | €1.68 | -1.64% | €1.71 | €1.72 | €1.68 | 32.91K |
| 2026-08-25 | €1.71 | +1.31% | €1.71 | €1.72 | €1.68 | 27.78K |
| 2026-08-24 | €1.68 | -0.71% | €1.70 | €1.72 | €1.66 | 23.26K |
| 2026-08-21 | €1.70 | +2.05% | €1.65 | €1.70 | €1.63 | 28.99K |
| 2026-08-20 | €1.66 | -0.95% | €1.68 | €1.68 | €1.65 | 22.53K |
| 2026-08-19 | €1.68 | -2.44% | €1.72 | €1.74 | €1.66 | 31.34K |
| 2026-08-18 | €1.72 | -2.71% | €1.77 | €1.77 | €1.69 | 59.66K |
| 2026-08-17 | €1.77 | +7.54% | €1.65 | €1.82 | €1.65 | 120.62K |
| 2026-08-14 | €1.64 | -3.52% | €1.58 | €1.72 | €1.52 | 226.97K |
| 2026-08-13 | €1.70 | -2.52% | €1.75 | €1.76 | €1.70 | 59.06K |
| 2026-08-12 | €1.75 | -0.57% | €1.77 | €1.77 | €1.73 | 22.69K |
| 2026-08-11 | €1.76 | +0.23% | €1.75 | €1.77 | €1.73 | 26.76K |
| 2026-08-10 | €1.75 | +6.43% | €1.65 | €1.77 | €1.65 | 39.94K |
| 2026-08-07 | €1.65 | +3.13% | €1.64 | €1.65 | €1.59 | 33.94K |
| 2026-08-06 | €1.60 | -1.36% | €1.65 | €1.65 | €1.59 | 19.54K |
| 2026-08-05 | €1.62 | -0.98% | €1.64 | €1.70 | €1.62 | 8.21K |
| 2026-08-04 | €1.64 | +1.49% | €1.61 | €1.71 | €1.61 | 10.24K |
| 2026-08-03 | €1.61 | 0.00% | €1.61 | €1.65 | €1.61 | 17.24K |
| 2026-07-31 | €1.61 | +1.00% | €1.58 | €1.66 | €1.58 | 14.90K |
| 2026-07-30 | €1.60 | -0.50% | €1.61 | €1.63 | €1.58 | 13.01K |
| 2026-07-29 | €1.60 | -4.98% | €1.69 | €1.69 | €1.58 | 11.85K |
| 2026-07-28 | €1.69 | +8.90% | €1.49 | €1.69 | €1.49 | 39.32K |
| 2026-07-27 | €1.55 | +0.65% | €1.54 | €1.59 | €1.54 | 15.26K |
| 2026-07-24 | €1.54 | -2.28% | €1.57 | €1.59 | €1.53 | 30.28K |
| 2026-07-23 | €1.58 | -4.95% | €1.64 | €1.64 | €1.57 | 25.28K |
| 2026-07-22 | €1.66 | -0.48% | €1.68 | €1.68 | €1.63 | 9.80K |
| 2026-07-21 | €1.67 | -1.77% | €1.71 | €1.71 | €1.63 | 30.19K |
| 2026-07-20 | €1.70 | +2.42% | €1.66 | €1.70 | €1.62 | 10.06K |
| 2026-07-17 | €1.66 | -1.43% | €1.69 | €1.71 | €1.62 | 15.68K |
| 2026-07-16 | €1.68 | +2.69% | €1.64 | €1.68 | €1.61 | 15.87K |
| 2026-07-15 | €1.64 | -0.12% | €1.70 | €1.70 | €1.58 | 40.74K |
| 2026-07-14 | €1.64 | -3.99% | €1.70 | €1.70 | €1.63 | 28.96K |
| 2026-07-13 | €1.71 | -1.39% | €1.73 | €1.73 | €1.66 | 29.13K |
| 2026-07-10 | €1.73 | +1.76% | €1.71 | €1.75 | €1.70 | 47.81K |
| 2026-07-09 | €1.70 | -1.05% | €1.72 | €1.74 | €1.69 | 58.79K |
| 2026-07-08 | €1.72 | -0.69% | €1.69 | €1.73 | €1.64 | 56.27K |
| 2026-07-07 | €1.73 | +0.93% | €1.72 | €1.73 | €1.68 | 26.35K |
| 2026-07-06 | €1.71 | -3.71% | €1.78 | €1.78 | €1.68 | 45.49K |
| 2026-07-03 | €1.78 | +6.71% | €1.66 | €1.78 | €1.64 | 7.04K |
| 2026-07-02 | €1.67 | -1.42% | €1.69 | €1.69 | €1.65 | 23.90K |
| 2026-07-01 | €1.69 | -4.41% | €1.76 | €1.82 | €1.69 | 41.17K |
| 2026-06-30 | €1.77 | -1.01% | €1.80 | €1.82 | €1.76 | 94.01K |
| 2026-06-29 | €1.79 | -1.76% | €1.82 | €1.82 | €1.77 | 39.93K |
| 2026-06-26 | €1.82 | -1.94% | €1.85 | €1.85 | €1.73 | 72.05K |
| 2026-06-25 | €1.86 | +3.46% | €1.83 | €1.87 | €1.75 | 95.12K |
| 2026-06-24 | €1.79 | -1.75% | €1.85 | €1.85 | €1.72 | 56.87K |
| 2026-06-23 | €1.83 | +10.00% | €1.66 | €1.93 | €1.60 | 198.58K |
| 2026-06-22 | €1.66 | -0.48% | €1.71 | €1.77 | €1.65 | 154.90K |
| 2026-06-18 | €1.67 | +18.30% | €1.43 | €1.72 | €1.39 | 262.70K |
| 2026-06-17 | €1.41 | +1.44% | €1.45 | €1.45 | €1.39 | 40.27K |
| 2026-06-16 | €1.39 | -1.84% | €1.41 | €1.43 | €1.37 | 109.10K |
| 2026-06-15 | €1.42 | -3.80% | €1.48 | €1.52 | €1.42 | 67.95K |
| 2026-06-12 | €1.47 | +2.94% | €1.48 | €1.50 | €1.46 | 17.36K |
| 2026-06-11 | €1.43 | -5.30% | €1.46 | €1.48 | €1.42 | 47.64K |
| 2026-06-10 | €1.51 | +2.03% | €1.50 | €1.51 | €1.46 | 33.17K |
| 2026-06-09 | €1.48 | +0.41% | €1.47 | €1.52 | €1.43 | 60.90K |
| 2026-06-08 | €1.47 | +3.08% | €1.50 | €1.50 | €1.42 | 47.28K |
| 2026-06-05 | €1.43 | -2.19% | €1.48 | €1.50 | €1.42 | 45.43K |
| 2026-06-04 | €1.46 | 0.00% | €1.46 | €1.50 | €1.45 | 20.93K |
| 2026-06-03 | €1.46 | -1.22% | €1.47 | €1.50 | €1.46 | 33.37K |
| 2026-06-02 | €1.48 | -1.99% | €1.52 | €1.52 | €1.47 | 29.23K |
| 2026-06-01 | €1.51 | -0.40% | €1.54 | €1.58 | €1.51 | 72.02K |
| 2026-05-29 | €1.52 | +1.07% | €1.49 | €1.54 | €1.47 | 58.80K |
| 2026-05-28 | €1.50 | -1.70% | €1.50 | €1.51 | €1.48 | 38.68K |