Optomed Oyj (HEL:OPTOMED)
Finland
· Delayed Price · Currency is EUR 3.645
-0.005 (-0.14%)
Dec 5, 2025, 6:29 PM EET
Optomed Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.66 | 3.70 | 3.66 | 3.69 | - | 0.96% | 5,780 |
| 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 |
| Oct 10, 2025 | 3.88 | 3.88 | 3.79 | 3.82 | 3.82 | -0.26% | 10,835 |
| Oct 9, 2025 | 3.82 | 3.89 | 3.76 | 3.83 | 3.83 | 0.52% | 23,406 |
| Oct 8, 2025 | 3.80 | 3.84 | 3.74 | 3.81 | 3.81 | -1.17% | 36,689 |
| Oct 7, 2025 | 3.84 | 3.90 | 3.84 | 3.86 | 3.86 | 0.52% | 17,804 |
| Oct 6, 2025 | 3.76 | 3.87 | 3.76 | 3.84 | 3.84 | 1.99% | 24,313 |
| Oct 3, 2025 | 3.75 | 3.80 | 3.74 | 3.76 | 3.76 | 0.53% | 12,749 |
| Oct 2, 2025 | 3.69 | 3.75 | 3.67 | 3.74 | 3.74 | 1.22% | 10,971 |
| Oct 1, 2025 | 3.68 | 3.71 | 3.63 | 3.70 | 3.70 | 1.51% | 12,841 |
| Sep 30, 2025 | 3.68 | 3.70 | 3.64 | 3.64 | 3.64 | -1.36% | 10,119 |
| Sep 29, 2025 | 3.69 | 3.74 | 3.68 | 3.69 | 3.69 | - | 11,603 |
| Sep 26, 2025 | 3.77 | 3.77 | 3.66 | 3.69 | 3.69 | -2.12% | 27,162 |
| Sep 25, 2025 | 3.76 | 3.79 | 3.73 | 3.77 | 3.77 | 0.27% | 17,292 |
| Sep 24, 2025 | 3.75 | 3.80 | 3.73 | 3.76 | 3.76 | 0.27% | 12,700 |
| Sep 23, 2025 | 3.65 | 3.80 | 3.62 | 3.75 | 3.75 | 2.60% | 23,848 |
| Sep 22, 2025 | 3.69 | 3.69 | 3.62 | 3.66 | 3.66 | -0.95% | 39,932 |
| Sep 19, 2025 | 3.74 | 3.74 | 3.68 | 3.69 | 3.69 | -1.20% | 14,067 |
| Sep 18, 2025 | 3.72 | 3.77 | 3.71 | 3.74 | 3.74 | 0.40% | 12,140 |
| Sep 17, 2025 | 3.74 | 3.74 | 3.71 | 3.72 | 3.72 | -0.67% | 10,132 |
| Sep 16, 2025 | 3.77 | 3.77 | 3.72 | 3.75 | 3.75 | 0.13% | 19,257 |
| Sep 15, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | -0.13% | 13,786 |
| Sep 12, 2025 | 3.76 | 3.77 | 3.74 | 3.75 | 3.75 | -0.27% | 10,516 |
| Sep 11, 2025 | 3.74 | 3.78 | 3.71 | 3.76 | 3.76 | 0.40% | 20,977 |
| Sep 10, 2025 | 3.74 | 3.80 | 3.74 | 3.74 | 3.74 | -0.27% | 13,088 |
| Sep 9, 2025 | 3.79 | 3.79 | 3.74 | 3.75 | 3.75 | -0.13% | 10,947 |
| Sep 8, 2025 | 3.80 | 3.82 | 3.73 | 3.76 | 3.76 | -0.92% | 11,617 |
| Sep 5, 2025 | 3.80 | 3.82 | 3.78 | 3.79 | 3.79 | 1.07% | 30,753 |
| Sep 4, 2025 | 3.83 | 3.83 | 3.73 | 3.75 | 3.75 | -0.13% | 27,730 |
| Sep 3, 2025 | 3.78 | 3.78 | 3.69 | 3.76 | 3.76 | 3.30% | 12,787 |
| Sep 2, 2025 | 3.75 | 3.75 | 3.63 | 3.64 | 3.64 | -1.49% | 33,933 |
| Sep 1, 2025 | 3.80 | 3.80 | 3.69 | 3.69 | 3.69 | -1.07% | 16,616 |
| Aug 29, 2025 | 3.74 | 3.77 | 3.70 | 3.73 | 3.73 | -0.27% | 12,608 |
| Aug 28, 2025 | 3.75 | 3.86 | 3.69 | 3.74 | 3.74 | 0.67% | 19,456 |
| Aug 27, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.72 | -1.98% | 23,760 |
| Aug 26, 2025 | 3.87 | 3.87 | 3.73 | 3.79 | 3.79 | -1.04% | 30,307 |
| Aug 25, 2025 | 3.80 | 3.87 | 3.80 | 3.83 | 3.83 | 1.59% | 26,171 |
| Aug 22, 2025 | 3.72 | 3.79 | 3.72 | 3.77 | 3.77 | 1.34% | 31,545 |
| Aug 21, 2025 | 3.71 | 3.77 | 3.71 | 3.72 | 3.72 | - | 18,386 |
| Aug 20, 2025 | 3.72 | 3.79 | 3.71 | 3.72 | 3.72 | -0.13% | 29,635 |
| Aug 19, 2025 | 3.79 | 3.83 | 3.73 | 3.73 | 3.73 | -1.46% | 38,176 |
| Aug 18, 2025 | 3.89 | 3.89 | 3.77 | 3.78 | 3.78 | -2.20% | 35,717 |
| Aug 15, 2025 | 3.86 | 3.89 | 3.77 | 3.87 | 3.87 | 0.91% | 31,450 |
| Aug 14, 2025 | 3.82 | 3.89 | 3.76 | 3.83 | 3.83 | 0.66% | 103,786 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.81 | 3.81 | 3.81 | -3.67% | 102,394 |
| Aug 12, 2025 | 4.03 | 4.06 | 3.93 | 3.95 | 3.95 | -1.86% | 22,483 |
| Aug 11, 2025 | 4.07 | 4.15 | 3.97 | 4.03 | 4.03 | -0.12% | 23,994 |
| Aug 8, 2025 | 4.08 | 4.15 | 3.94 | 4.03 | 4.03 | -0.49% | 85,157 |
| Aug 7, 2025 | 4.22 | 4.24 | 3.79 | 4.05 | 4.05 | -10.99% | 424,189 |
| Aug 6, 2025 | 4.50 | 4.58 | 4.36 | 4.55 | 4.55 | 0.55% | 74,405 |
| Aug 5, 2025 | 4.46 | 4.61 | 4.46 | 4.53 | 4.53 | 1.57% | 32,127 |
| Aug 4, 2025 | 4.75 | 4.75 | 4.46 | 4.46 | 4.46 | -3.47% | 52,560 |
| Aug 1, 2025 | 4.75 | 4.75 | 4.58 | 4.62 | 4.62 | 2.56% | 52,165 |
| Jul 31, 2025 | 4.44 | 4.60 | 4.43 | 4.50 | 4.50 | 3.09% | 54,598 |
| Jul 30, 2025 | 4.43 | 4.43 | 4.34 | 4.37 | 4.37 | -1.36% | 25,174 |
| Jul 29, 2025 | 4.40 | 4.46 | 4.40 | 4.43 | 4.43 | 0.57% | 34,004 |
| Jul 28, 2025 | 4.34 | 4.43 | 4.34 | 4.40 | 4.40 | 1.62% | 17,377 |
| Jul 25, 2025 | 4.28 | 4.37 | 4.26 | 4.33 | 4.33 | 1.52% | 18,193 |
| Jul 24, 2025 | 4.14 | 4.27 | 4.14 | 4.27 | 4.27 | 3.27% | 13,526 |
| Jul 23, 2025 | 4.12 | 4.20 | 4.10 | 4.13 | 4.13 | 0.36% | 6,620 |
| Jul 22, 2025 | 4.20 | 4.22 | 4.11 | 4.12 | 4.12 | -1.67% | 13,258 |
| Jul 21, 2025 | 4.29 | 4.29 | 4.18 | 4.19 | 4.19 | -2.33% | 14,113 |