Optomed Oyj (HEL:OPTOMED)
Finland
· Delayed Price · Currency is EUR 2.520
-0.080 (-3.08%)
At close: Mar 9, 2026
Optomed Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.60 | 2.60 | 2.48 | 2.52 | 2.52 | -3.08% | 61,144 |
| Mar 6, 2026 | 2.66 | 2.66 | 2.55 | 2.60 | 2.60 | -2.07% | 49,461 |
| Mar 5, 2026 | 2.63 | 2.66 | 2.59 | 2.66 | 2.66 | 1.72% | 39,266 |
| Mar 4, 2026 | 2.55 | 2.66 | 2.54 | 2.61 | 2.61 | 2.76% | 36,392 |
| Mar 3, 2026 | 2.61 | 2.61 | 2.50 | 2.54 | 2.54 | -2.31% | 69,388 |
| Mar 2, 2026 | 2.62 | 2.66 | 2.51 | 2.60 | 2.60 | -2.80% | 35,632 |
| Feb 27, 2026 | 2.79 | 2.79 | 2.67 | 2.68 | 2.68 | -0.93% | 22,404 |
| Feb 26, 2026 | 2.72 | 2.75 | 2.66 | 2.70 | 2.70 | - | 33,605 |
| Feb 25, 2026 | 2.71 | 2.78 | 2.70 | 2.70 | 2.70 | 0.56% | 44,120 |
| Feb 24, 2026 | 2.69 | 2.72 | 2.62 | 2.69 | 2.69 | 0.75% | 59,165 |
| Feb 23, 2026 | 2.77 | 2.77 | 2.67 | 2.67 | 2.67 | -4.48% | 87,859 |
| Feb 20, 2026 | 2.85 | 2.85 | 2.75 | 2.79 | 2.79 | -1.06% | 57,748 |
| Feb 19, 2026 | 2.89 | 2.89 | 2.80 | 2.82 | 2.82 | -1.23% | 39,819 |
| Feb 18, 2026 | 2.90 | 2.95 | 2.81 | 2.86 | 2.86 | -0.87% | 60,260 |
| Feb 17, 2026 | 2.85 | 2.92 | 2.84 | 2.88 | 2.88 | 1.05% | 38,377 |
| Feb 16, 2026 | 3.06 | 3.06 | 2.84 | 2.85 | 2.85 | -4.36% | 62,776 |
| Feb 13, 2026 | 2.91 | 3.09 | 2.91 | 2.98 | 2.98 | 3.47% | 96,073 |
| Feb 12, 2026 | 2.86 | 2.95 | 2.86 | 2.88 | 2.88 | 1.41% | 64,767 |
| Feb 11, 2026 | 3.05 | 3.05 | 2.83 | 2.84 | 2.84 | -3.89% | 316,829 |
| Feb 10, 2026 | 3.47 | 3.47 | 2.95 | 2.96 | 2.96 | -25.47% | 736,523 |
| Feb 9, 2026 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | 2.45% | 79,909 |
| Feb 6, 2026 | 3.90 | 3.93 | 3.79 | 3.87 | 3.87 | 1.84% | 56,293 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 36,675 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | 0.13% | 42,956 |
| Feb 3, 2026 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | -0.13% | 47,260 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.83 | 3.92 | 3.92 | -0.51% | 27,005 |
| Jan 30, 2026 | 3.85 | 3.95 | 3.78 | 3.94 | 3.94 | 3.41% | 72,612 |
| Jan 29, 2026 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -4.63% | 131,959 |
| Jan 28, 2026 | 3.68 | 4.10 | 3.65 | 4.00 | 4.00 | 9.15% | 138,041 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -2.01% | 32,586 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -2.99% | 34,461 |
| Jan 23, 2026 | 3.90 | 3.94 | 3.82 | 3.85 | 3.85 | 0.92% | 51,540 |
| Jan 22, 2026 | 3.78 | 3.85 | 3.69 | 3.82 | 3.82 | 4.23% | 72,928 |
| Jan 21, 2026 | 3.61 | 3.74 | 3.56 | 3.66 | 3.66 | 1.39% | 96,401 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | -1.23% | 53,481 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -4.19% | 88,530 |
| Jan 16, 2026 | 3.87 | 3.90 | 3.81 | 3.82 | 3.82 | -1.17% | 29,277 |
| Jan 15, 2026 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | 1.05% | 33,128 |
| Jan 14, 2026 | 3.77 | 3.84 | 3.75 | 3.82 | 3.82 | 1.46% | 49,013 |
| Jan 13, 2026 | 3.79 | 3.85 | 3.72 | 3.77 | 3.77 | - | 74,871 |
| Jan 12, 2026 | 3.79 | 3.92 | 3.73 | 3.77 | 3.77 | 2.59% | 112,371 |
| Jan 9, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | -0.14% | 36,161 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.68% | 34,046 |
| Jan 7, 2026 | 3.67 | 3.77 | 3.67 | 3.70 | 3.70 | 1.09% | 63,008 |
| Jan 5, 2026 | 3.80 | 3.87 | 3.66 | 3.66 | 3.66 | -3.43% | 80,180 |
| Jan 2, 2026 | 3.78 | 3.88 | 3.74 | 3.79 | 3.79 | 0.53% | 126,371 |
| Dec 30, 2025 | 3.67 | 3.81 | 3.67 | 3.77 | 3.77 | 2.72% | 130,399 |
| Dec 29, 2025 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | 1.38% | 100,337 |
| Dec 23, 2025 | 3.63 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 81,917 |
| Dec 22, 2025 | 3.58 | 3.66 | 3.58 | 3.63 | 3.63 | 1.11% | 76,590 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.56 | 3.59 | 3.59 | -1.10% | 71,184 |
| Dec 18, 2025 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 48,914 |
| Dec 17, 2025 | 3.70 | 3.75 | 3.60 | 3.65 | 3.65 | - | 90,460 |
| Dec 16, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 50,855 |
| Dec 15, 2025 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | 0.41% | 55,136 |
| Dec 12, 2025 | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.41% | 63,143 |
| Dec 11, 2025 | 3.68 | 3.80 | 3.62 | 3.70 | 3.70 | -3.27% | 107,648 |
| Dec 10, 2025 | 3.85 | 3.94 | 3.82 | 3.83 | 3.83 | 0.39% | 67,835 |
| Dec 9, 2025 | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | -0.26% | 61,972 |
| Dec 8, 2025 | 3.69 | 3.82 | 3.66 | 3.82 | 3.82 | 4.80% | 99,266 |
| Dec 5, 2025 | 3.66 | 3.72 | 3.61 | 3.65 | 3.65 | -0.14% | 63,156 |
| Dec 4, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.27% | 33,732 |
| Dec 3, 2025 | 3.70 | 3.78 | 3.63 | 3.64 | 3.64 | -1.22% | 78,621 |
| Dec 2, 2025 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 69,587 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.72 | 3.72 | 3.72 | 1.36% | 169,331 |
| Nov 28, 2025 | 3.98 | 4.00 | 3.67 | 3.67 | 3.67 | -6.51% | 183,612 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | 0.64% | 14,098 |
| Nov 26, 2025 | 3.89 | 3.92 | 3.84 | 3.90 | 3.90 | 0.39% | 18,620 |
| Nov 25, 2025 | 3.96 | 3.98 | 3.88 | 3.88 | 3.88 | -2.14% | 32,012 |
| Nov 24, 2025 | 3.98 | 4.05 | 3.92 | 3.97 | 3.97 | 0.89% | 51,466 |
| Nov 21, 2025 | 4.00 | 4.03 | 3.91 | 3.93 | 3.93 | -2.84% | 43,302 |
| Nov 20, 2025 | 3.98 | 4.14 | 3.97 | 4.05 | 4.05 | 2.41% | 17,600 |
| Nov 19, 2025 | 3.93 | 4.05 | 3.90 | 3.95 | 3.95 | 0.64% | 42,236 |
| Nov 18, 2025 | 4.04 | 4.06 | 3.92 | 3.93 | 3.93 | -3.21% | 29,380 |
| Nov 17, 2025 | 4.13 | 4.30 | 4.04 | 4.06 | 4.06 | -1.58% | 22,429 |
| Nov 14, 2025 | 4.14 | 4.15 | 4.05 | 4.12 | 4.12 | -0.12% | 38,803 |
| Nov 13, 2025 | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | 0.12% | 17,182 |
| Nov 12, 2025 | 4.13 | 4.15 | 4.11 | 4.12 | 4.12 | -0.24% | 27,835 |
| Nov 11, 2025 | 4.15 | 4.16 | 4.12 | 4.13 | 4.13 | - | 44,743 |
| Nov 10, 2025 | 4.14 | 4.22 | 4.12 | 4.13 | 4.13 | 0.73% | 64,930 |
| Nov 7, 2025 | 4.23 | 4.29 | 4.10 | 4.10 | 4.10 | - | 141,596 |
| Nov 6, 2025 | 4.26 | 4.33 | 4.09 | 4.10 | 4.10 | 2.63% | 219,900 |
| Nov 5, 2025 | 3.96 | 4.02 | 3.89 | 4.00 | 4.00 | - | 30,573 |
| Nov 4, 2025 | 4.07 | 4.08 | 3.93 | 4.00 | 4.00 | -1.36% | 16,173 |
| Nov 3, 2025 | 4.00 | 4.11 | 4.00 | 4.05 | 4.05 | 3.18% | 52,937 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.89 | 3.93 | 3.93 | 1.03% | 14,488 |
| Oct 30, 2025 | 3.94 | 3.95 | 3.86 | 3.89 | 3.89 | -1.02% | 14,649 |
| Oct 29, 2025 | 3.95 | 3.98 | 3.87 | 3.93 | 3.93 | -0.63% | 17,357 |
| Oct 28, 2025 | 4.00 | 4.00 | 3.93 | 3.95 | 3.95 | -1.99% | 26,179 |
| Oct 27, 2025 | 4.09 | 4.10 | 3.99 | 4.03 | 4.03 | -0.62% | 19,185 |
| Oct 24, 2025 | 4.00 | 4.08 | 3.98 | 4.06 | 4.06 | 0.50% | 18,408 |
| Oct 23, 2025 | 4.05 | 4.05 | 3.95 | 4.04 | 4.04 | -0.25% | 15,876 |
| Oct 22, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | 3.98% | 25,717 |
| Oct 21, 2025 | 4.01 | 4.08 | 3.84 | 3.89 | 3.89 | -2.63% | 28,360 |
| Oct 20, 2025 | 3.70 | 4.15 | 3.70 | 4.00 | 4.00 | 9.15% | 75,803 |
| Oct 17, 2025 | 3.74 | 3.74 | 3.63 | 3.66 | 3.66 | -2.14% | 13,841 |
| Oct 16, 2025 | 3.75 | 3.78 | 3.72 | 3.74 | 3.74 | -0.27% | 9,367 |
| Oct 15, 2025 | 3.80 | 3.80 | 3.69 | 3.75 | 3.75 | -1.32% | 11,567 |
| Oct 14, 2025 | 3.83 | 3.83 | 3.77 | 3.80 | 3.80 | -0.78% | 5,617 |
| Oct 13, 2025 | 3.82 | 3.85 | 3.80 | 3.83 | 3.83 | 0.26% | 11,119 |