Navamedic ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	13.400	13.750	13.350	13.350	13.350	22,089
2026-10-16	13.300	13.700	13.300	13.400	13.400	109,715
2026-10-15	12.850	12.950	12.750	12.750	12.750	18,017
2026-10-14	13.000	13.000	12.850	13.000	13.000	10,807
2026-10-13	13.000	13.050	13.000	13.000	13.000	9,727
2026-10-12	12.950	13.100	12.950	13.000	13.000	7,448
2026-10-09	12.650	13.400	12.650	13.300	13.300	40,931
2026-10-08	12.950	12.950	12.550	12.600	12.600	22,228
2026-10-07	12.750	12.950	12.750	12.950	12.950	17,797
2026-10-06	13.400	13.400	12.750	13.100	13.100	14,826
2026-10-05	13.700	13.700	13.050	13.050	13.050	26,084
2026-10-02	13.700	13.700	13.300	13.300	13.300	4,744
2026-10-01	13.700	13.700	13.500	13.500	13.500	5,321
2026-09-30	13.650	13.800	13.500	13.750	13.750	11,906
2026-09-29	13.500	13.650	13.400	13.600	13.600	9,441
2026-09-28	13.450	13.900	13.250	13.300	13.300	14,669
2026-09-25	13.250	13.350	13.050	13.350	13.350	11,273
2026-09-24	13.350	13.600	13.200	13.350	13.350	19,336
2026-09-23	13.150	13.350	13.150	13.350	13.350	145
2026-09-22	13.200	13.350	13.050	13.300	13.300	20,875
2026-09-21	13.200	13.400	13.150	13.150	13.150	10,380
2026-09-18	13.300	13.500	13.200	13.250	13.250	2,039
2026-09-17	13.350	13.350	13.300	13.300	13.300	3,409
2026-09-16	13.300	13.450	13.300	13.450	13.450	20,150
2026-09-15	13.750	13.750	13.450	13.450	13.450	20,463
2026-09-14	13.950	14.100	13.500	13.500	13.500	65,389
2026-09-11	13.550	13.850	13.500	13.850	13.850	47,585
2026-09-10	13.500	13.950	13.500	13.600	13.600	59,681
2026-09-09	13.700	13.700	13.250	13.550	13.550	58,343
2026-09-08	13.650	13.900	13.300	13.500	13.500	62,787
2026-09-07	13.750	13.900	13.500	13.700	13.700	67,116
2026-09-04	13.900	13.900	13.650	13.850	13.850	2,566
2026-09-03	13.900	14.300	13.650	13.700	13.700	73,520
2026-09-02	14.050	14.050	13.800	13.800	13.800	47,309
2026-09-01	14.200	14.300	14.050	14.050	14.050	3,984
2026-08-31	14.600	14.600	14.050	14.150	14.150	33,403
2026-08-28	14.400	14.650	14.100	14.650	14.650	77,019
2026-08-27	14.550	14.950	14.200	14.300	14.300	44,981
2026-08-26	14.600	14.650	14.450	14.650	14.650	42,133
2026-08-25	15.000	15.000	14.350	14.900	14.900	77,916
2026-08-24	15.550	15.550	14.950	14.950	14.950	37,636
2026-08-21	15.650	15.750	15.200	15.550	15.550	6,295
2026-08-20	15.750	15.750	15.100	15.450	15.450	31,505
2026-08-19	16.000	16.200	15.750	15.750	15.750	19,488
2026-08-18	16.700	16.700	15.600	15.850	15.850	61,007
2026-08-17	16.600	16.950	16.250	16.250	16.250	22,962
2026-08-14	17.750	17.750	16.050	16.600	16.600	163,380
2026-08-13	16.950	17.950	16.600	17.950	17.950	32,027
2026-08-12	16.500	16.900	16.450	16.800	16.800	4,533
2026-08-11	17.200	17.250	16.900	17.000	17.000	9,460
2026-08-10	16.450	17.300	16.450	17.200	17.200	5,534
2026-08-07	16.850	16.850	16.400	16.850	16.850	10,146
2026-08-06	16.500	17.000	16.400	17.000	17.000	7,495
2026-08-05	16.750	16.750	16.300	16.450	16.450	24,785
2026-08-04	16.350	16.500	16.350	16.350	16.350	2,621
2026-08-03	16.350	16.350	16.350	16.350	16.350	50,537
2026-07-31	16.300	16.600	16.300	16.600	16.600	2,053
2026-07-30	16.000	16.850	16.000	16.850	16.850	2,906
2026-07-29	16.100	16.450	16.100	16.250	16.250	3,962
2026-07-28	16.200	16.400	16.200	16.400	16.400	986

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.