Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Optomed Oyj (OPTOMED.HE)

Compare
3.6950
+0.0800
+(2.21%)
At close: 6:24:31 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20253.63503.71503.59003.69503.695020,051
Apr 14, 20253.65003.65003.51003.61503.615016,560
Apr 11, 20253.41503.49503.37003.47003.470015,616
Apr 10, 20253.65003.66503.42003.46003.460044,088
Apr 9, 20253.34503.42003.27003.35503.355067,891
Apr 8, 20253.42503.62003.42503.54003.540043,391
Apr 7, 20253.29503.48503.10003.39003.3900123,690
Apr 4, 20253.60003.60003.33503.43003.4300102,319
Apr 3, 20253.79503.80003.60003.61503.615048,186
Apr 2, 20253.86503.86503.77503.80003.800019,336
Apr 1, 20253.91503.91503.76503.86503.865013,920
Mar 31, 20253.90003.90003.70503.77503.775030,695
Mar 28, 20253.91503.91503.79003.81003.810015,894
Mar 27, 20253.84003.90003.79503.87003.870025,821
Mar 26, 20253.84503.88003.77003.80503.805020,650
Mar 25, 20253.83503.85003.80003.84503.845018,258
Mar 24, 20253.87003.89003.81503.84503.845018,881
Mar 21, 20253.90003.90003.78003.80503.805013,293
Mar 20, 20253.86503.89003.75503.85003.850026,780
Mar 19, 20253.77503.89503.75003.89003.890024,718
Mar 18, 20253.79003.80003.72003.77503.775099,397
Mar 17, 20253.90003.90003.75003.79003.790067,778
Mar 14, 20253.80503.97003.80003.90503.905077,478
Mar 13, 20253.79503.80003.75503.79503.795068,721
Mar 12, 20253.85003.92503.74003.75003.750063,783
Mar 11, 20254.02504.04003.78003.80003.800057,683
Mar 10, 20254.04504.04503.82503.92003.920047,504
Mar 7, 20254.12504.12503.98004.04004.040021,336
Mar 6, 20253.90004.13003.88004.13004.130032,828
Mar 5, 20253.85003.95003.85003.87503.875054,809
Mar 4, 20253.99503.99503.87003.89503.895042,774
Mar 3, 20254.12004.13503.99004.01004.010050,925
Feb 28, 20254.23004.23004.12004.12004.120019,231
Feb 27, 20254.19504.26004.13004.22504.225020,228
Feb 26, 20254.25504.25504.19504.20004.200024,666
Feb 25, 20254.27504.27504.20004.25504.255010,987
Feb 24, 20254.34004.34004.24004.27504.275018,969
Feb 21, 20254.42504.42504.30004.34504.345029,863
Feb 20, 20254.33004.43004.30504.38004.380017,572
Feb 19, 20254.43004.43504.32004.33004.330046,526
Feb 18, 20254.40004.46004.37004.43504.435043,178
Feb 17, 20254.23004.45004.20004.41004.410078,848
Feb 14, 20254.42504.42504.20004.23504.235092,004
Feb 13, 20254.17504.53003.83004.52004.5200183,950
Feb 12, 20254.20004.34004.17504.20004.200063,161
Feb 11, 20254.28004.30004.14504.19504.195020,045
Feb 10, 20254.23004.28004.10004.28004.280024,348
Feb 7, 20254.37504.37504.19004.24004.240024,514
Feb 6, 20254.27504.31504.16004.26004.260046,062
Feb 5, 20254.41504.41504.10504.25004.250054,923
Feb 4, 20254.32004.40504.20004.40504.405043,167
Feb 3, 20254.38004.38004.14004.29004.290065,019
Jan 31, 20254.07004.48504.07004.41004.410059,454
Jan 30, 20254.11504.20004.10004.13004.130017,629
Jan 29, 20254.17004.17004.03504.14504.145053,637
Jan 28, 20254.25004.29504.10504.18504.185040,328
Jan 27, 20254.29504.30004.22504.25004.250016,563
Jan 24, 20254.33504.33504.24004.29504.295017,901
Jan 23, 20254.26004.39004.26004.33504.335041,618
Jan 22, 20254.29004.33504.23004.28004.280013,626
Jan 21, 20254.29004.33004.22004.32004.320016,606
Jan 20, 20254.40004.44004.29004.29004.290032,378
Jan 17, 20254.42004.57004.33004.40004.400031,964
Jan 16, 20254.43504.46504.35004.37504.37507,385
Jan 15, 20254.40504.45004.35004.43004.430024,872
Jan 14, 20254.41504.45004.34004.35004.350019,642
Jan 13, 20254.38004.41504.25504.35504.355031,697
Jan 10, 20254.45004.45504.33004.37504.375021,299
Jan 9, 20254.52004.54504.41004.45004.450025,805
Jan 8, 20254.63004.63004.46004.52004.520024,298
Jan 7, 20254.63504.78504.50004.64004.640054,275
Jan 3, 20254.73004.82004.48004.63504.635034,016
Jan 2, 20254.66004.86504.66004.73004.730039,489
Dec 30, 20244.60004.79004.42504.66004.660058,497
Dec 27, 20244.20004.75504.20004.55004.5500101,011
Dec 23, 20244.16504.25004.00504.20004.200069,728
Dec 20, 20244.25004.25004.07004.16504.165046,959
Dec 19, 20244.29504.29504.18004.25004.250031,104
Dec 18, 20244.34504.43504.29004.30004.300025,629
Dec 17, 20244.51004.51004.32504.37504.375020,830
Dec 16, 20244.67004.72004.45004.51004.510020,388
Dec 13, 20244.57504.74504.44504.66504.665033,872
Dec 12, 20244.68504.73004.52004.52004.520022,830
Dec 11, 20244.79004.87004.49004.56004.560056,690
Dec 10, 20244.41004.79004.25004.76504.765041,944
Dec 9, 20244.45504.55504.36504.41004.410020,519
Dec 5, 20244.48004.57004.44504.45004.450016,165
Dec 4, 20244.30504.48004.28504.48004.480018,406
Dec 3, 20244.49504.52004.23004.27004.270044,493
Dec 2, 20244.58504.59004.26004.32504.325072,142
Nov 29, 20244.22004.58004.22004.58004.5800108,420
Nov 28, 20244.30504.43004.16504.27504.275044,849
Nov 27, 20244.00004.27503.98004.23004.230037,023
Nov 26, 20244.12004.12003.97004.00004.000027,589
Nov 25, 20243.96004.01503.89003.97503.975056,050
Nov 22, 20243.95004.05003.88003.95503.955029,466
Nov 21, 20244.08004.08003.92503.96503.965057,607
Nov 20, 20244.00004.08003.90003.92503.925050,235
Nov 19, 20244.12004.21503.97004.00004.000066,158
Nov 18, 20244.30004.38504.11504.11504.115031,734
Nov 15, 20244.25504.38504.15504.30004.300063,353
Nov 14, 20244.26004.39504.17004.25004.250060,696
Nov 13, 20244.54004.54004.23004.23004.2300102,095
Nov 12, 20245.02005.09004.40504.54004.5400250,826
Nov 11, 20244.38004.49004.20004.28504.285079,075
Nov 8, 20244.39004.67504.28504.38004.3800142,517
Nov 7, 20243.61504.32503.61504.25004.2500201,674
Nov 6, 20243.80003.85003.52503.61503.615062,262
Nov 5, 20243.67503.80003.62503.78003.780031,855
Nov 4, 20243.78003.80003.60003.67003.670045,364
Nov 1, 20243.80003.81003.66003.80503.805036,837
Oct 31, 20244.01504.01503.75003.77503.775034,444
Oct 30, 20243.77504.09503.75503.93003.930034,851
Oct 29, 20243.80503.89503.73003.77503.775050,707
Oct 28, 20243.80003.86503.69503.79503.7950123,263
Oct 25, 20243.91003.95003.80003.80003.8000105,357
Oct 24, 20244.04004.04503.90003.95003.950077,136
Oct 23, 20244.06504.19503.97004.04504.045042,038
Oct 22, 20244.20004.20004.02504.06504.065061,320
Oct 21, 20244.28504.29504.18004.20004.200010,166
Oct 18, 20244.35504.41504.26004.30004.300028,269
Oct 17, 20244.24504.37504.19504.35004.350027,915
Oct 16, 20244.30004.30004.21004.23004.230018,969
Oct 15, 20244.25004.32504.19004.30004.300018,224
Oct 14, 20244.33504.44004.21004.21004.210028,132
Oct 11, 20244.38004.38004.30504.34004.340027,309
Oct 10, 20244.42004.45004.31004.38004.380033,614
Oct 9, 20244.49504.57004.38504.41504.415041,815
Oct 8, 20244.50004.57004.43004.50004.500014,294
Oct 7, 20244.66004.69504.45004.46004.460045,728
Oct 4, 20244.65004.69504.57004.64504.645024,532
Oct 3, 20244.62004.75004.62004.64004.640014,191
Oct 2, 20244.56504.69504.55004.62004.620016,444
Oct 1, 20244.84004.89004.66004.66004.660016,587
Sep 30, 20244.68504.90004.64004.78004.780066,286
Sep 27, 20244.56004.74004.54004.64004.640080,670
Sep 26, 20244.58004.69004.40004.53504.5350270,036
Sep 25, 20245.20005.30005.13005.23005.230016,385
Sep 24, 20245.33005.33005.10005.17005.170011,831
Sep 23, 20245.08005.27005.07005.14005.140031,972
Sep 20, 20245.16005.31005.15005.29005.290032,414
Sep 19, 20245.06005.17005.05005.16005.16008,941
Sep 18, 20245.07005.08004.97005.06005.060012,497
Sep 17, 20244.95505.09004.95505.07005.070010,774
Sep 16, 20244.95505.03004.88004.95504.955010,073
Sep 13, 20245.02005.02004.84004.96004.960021,642
Sep 12, 20244.90004.99004.90004.95004.950016,458
Sep 11, 20245.05005.05004.85004.93504.935041,773
Sep 10, 20245.20005.21004.99505.05005.050017,157
Sep 9, 20245.13005.23005.08005.15005.150035,788
Sep 6, 20245.23005.24005.08005.13005.130039,730
Sep 5, 20245.31005.31005.13005.18005.180040,244
Sep 4, 20245.60005.60005.22005.25005.250052,066
Sep 3, 20245.67005.75005.38005.60005.600066,527
Sep 2, 20245.35005.70005.35005.66005.660055,766
Aug 30, 20245.20005.34005.19005.32005.320031,869
Aug 29, 20245.40005.40005.14005.26005.260022,028
Aug 28, 20245.29005.44005.20005.36005.360039,428
Aug 27, 20245.10005.27005.05005.27005.270054,414
Aug 26, 20244.95505.30004.95505.03005.0300155,457
Aug 23, 20244.75504.87504.66004.80004.800073,426
Aug 22, 20244.84004.86004.75504.78004.780046,740
Aug 21, 20244.97005.03004.86004.86004.860023,462
Aug 20, 20245.09005.09004.93004.97004.970023,662
Aug 19, 20244.99005.23004.88005.10005.100052,273
Aug 16, 20245.11005.22004.86005.00005.000038,401
Aug 15, 20244.64005.12004.64005.11005.110073,094
Aug 14, 20244.75004.84004.61004.64004.640074,904
Aug 13, 20244.76504.81004.62004.75004.750071,679
Aug 12, 20244.86004.93504.71004.75004.750055,490
Aug 9, 20245.00005.07004.81004.86504.8650180,380
Aug 8, 20245.07005.26004.85505.10005.1000306,718
Aug 7, 20245.86005.98005.68005.73005.730034,455
Aug 6, 20245.77006.07005.63005.86005.860037,601
Aug 5, 20245.60005.69005.30005.69005.690094,358
Aug 2, 20246.14006.14005.76005.77005.770062,878
Aug 1, 20246.20006.37006.04006.19006.190024,303
Jul 31, 20246.08006.22006.02006.12006.120019,686
Jul 30, 20246.26006.39006.00006.08006.080033,899
Jul 29, 20246.00006.40006.00006.25006.250070,584
Jul 26, 20245.72006.01005.64005.98005.980046,164
Jul 25, 20245.92005.94005.64005.76005.760037,046
Jul 24, 20245.90005.95005.85005.92005.920018,341
Jul 23, 20245.92005.96005.83005.90005.900011,455
Jul 22, 20245.80005.95005.71005.93005.930021,123
Jul 19, 20245.89005.91005.73005.79005.790021,210
Jul 18, 20245.93006.09005.85005.93005.930028,899
Jul 17, 20245.77006.01005.73005.94005.940025,086
Jul 16, 20245.79005.89005.77005.84005.840012,729
Jul 15, 20245.97006.01005.80005.89005.890017,310
Jul 12, 20245.93006.00005.82005.96005.960021,332
Jul 11, 20245.75005.92005.71005.89005.890015,387
Jul 10, 20245.61005.80005.48005.74005.740028,492
Jul 9, 20245.73005.75005.62005.64005.640021,538
Jul 8, 20245.83005.92005.69005.74005.740025,387
Jul 5, 20245.80005.95005.77005.84005.840027,075
Jul 4, 20245.77005.89005.72005.80005.800020,440
Jul 3, 20245.87005.87005.72005.74005.740043,331
Jul 2, 20246.00006.03005.81005.88005.880031,682
Jul 1, 20246.19006.22005.95006.05006.050034,348
Jun 28, 20245.95006.30005.90006.21006.210053,916
Jun 27, 20245.70005.99005.60005.91005.9100115,338
Jun 26, 20246.11006.15006.00006.09006.090034,859
Jun 25, 20246.21006.23006.08006.09006.090041,843
Jun 24, 20246.55006.55006.13006.28006.280083,630
Jun 20, 20246.19006.45006.15006.44006.440072,684
Jun 19, 20246.23006.50006.12006.14006.140058,973
Jun 18, 20246.16006.26006.10006.20006.200051,976
Jun 17, 20246.20006.34006.04006.10006.100056,604
Jun 14, 20246.15006.21006.02006.06006.060058,405
Jun 13, 20246.33006.47006.13006.15006.150053,504
Jun 12, 20246.24006.46006.22006.29006.2900110,696
Jun 11, 20246.28006.34006.08006.14006.140085,486
Jun 10, 20246.46006.55006.28006.28006.280047,149
Jun 7, 20246.54006.60006.42006.45006.450038,775
Jun 6, 20246.57006.69006.30006.50006.500083,444
Jun 5, 20246.74006.91006.45006.45006.4500109,162
Jun 4, 20246.98007.01006.51006.71006.7100127,246
Jun 3, 20247.38007.74006.75006.89006.8900276,161
May 31, 20246.70007.47006.38007.27007.2700458,511
May 30, 20246.31006.85006.30006.60006.6000164,697
May 29, 20246.17006.17005.92005.95005.950063,971
May 28, 20246.29006.29006.06006.17006.170042,704
May 27, 20246.49006.59006.14006.23006.230054,928
May 24, 20246.45006.55006.26006.49006.490084,206
May 23, 20246.85006.93006.25006.33006.3300237,315
May 22, 20246.30006.94006.30006.79006.7900188,690
May 21, 20246.20006.42006.11006.30006.300081,037
May 20, 20245.88006.20005.65006.20006.2000147,080
May 17, 20245.75005.81005.53005.61005.6100100,460
May 16, 20245.66005.96005.66005.75005.750063,192
May 15, 20246.22006.25005.60005.65005.6500132,774
May 14, 20246.41006.50006.05006.19006.1900144,586
May 13, 20245.57006.50005.47006.38006.3800352,369
May 10, 20245.45005.53005.38005.47005.470090,809
May 8, 20245.38005.54005.26005.36005.3600293,497
May 7, 20244.50005.05004.40505.03005.0300380,582
May 6, 20245.05005.13004.79004.84004.840081,731
May 3, 20244.66005.05004.59004.94504.9450424,535
May 2, 20245.11005.13004.55504.63004.6300251,454
Apr 30, 20244.50505.87004.36005.00005.0000425,073
Apr 29, 20244.11004.83504.10504.40004.4000232,628
Apr 26, 20244.00004.11503.99004.11004.110026,049
Apr 25, 20244.15004.15003.96003.99003.990024,867
Apr 24, 20244.18004.18004.11004.15004.150017,422
Apr 23, 20244.18504.20504.13004.18504.185012,663
Apr 22, 20244.15004.18504.08504.18504.185011,443
Apr 19, 20244.06004.15003.97504.14504.145019,157
Apr 18, 20244.25004.25004.04004.06004.060022,762
Apr 17, 20244.18004.33004.01004.11004.110037,670
Apr 16, 20244.26004.26004.14504.18004.180028,105
Apr 15, 20244.42004.45504.26004.27004.270024,249

Related Tickers

AIFORIA.HE Aiforia Technologies Oyj
3.6000
+2.56%
 
HEALTH.HE Nightingale Health Oyj
2.9100
-2.68%
 
SUS.ST Surgical Science Sweden AB (publ)
130.80
+3.48%
 
RAY-B.ST RaySearch Laboratories AB (publ)
236.00
+4.89%
 
FOXO FOXO Technologies Inc.
0.1140
0.00%
 
GEHC GE HealthCare Technologies Inc.
63.07
-2.06%