Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	30.406	30.406	29.287	29.999	29.500	17,318
2024-08-22	30.711	30.711	30.202	30.507	30.000	4,636
2024-08-21	30.507	31.118	30.304	30.813	30.300	59,355
2024-08-20	31.118	31.829	30.609	31.118	30.600	66,539
2024-08-19	33.558	33.660	31.829	31.829	31.300	16,584
2024-08-16	33.558	34.067	32.236	33.558	33.000	36,408
2024-08-15	30.507	32.033	30.507	32.033	31.500	8,736
2024-08-14	30.406	31.321	30.406	31.219	30.700	8,121
2024-08-13	30.813	31.118	30.304	30.304	29.800	5,967
2024-08-12	30.711	31.829	30.711	30.914	30.400	21,270
2024-08-09	30.304	30.813	30.304	30.304	29.800	36,772
2024-08-08	32.033	32.033	29.491	30.304	29.800	9,247
2024-08-07	31.016	31.016	30.101	30.914	30.400	13,421
2024-08-06	31.524	31.728	29.999	30.711	30.200	23,293
2024-08-05	31.016	31.219	29.999	31.219	30.700	30,471
2024-08-02	32.338	32.338	31.016	31.219	30.700	31,100
2024-08-01	32.541	32.745	32.338	32.541	32.000	7,960
2024-07-31	33.151	33.151	32.338	32.541	32.000	14,975
2024-07-30	33.253	33.253	32.135	32.745	32.200	57,814
2024-07-29	33.558	33.558	33.151	33.151	32.600	8,232
2024-07-26	33.456	33.762	33.253	33.762	33.200	2,604
2024-07-25	33.558	33.558	33.151	33.355	32.800	10,513
2024-07-24	33.762	33.762	33.558	33.558	33.000	1,446
2024-07-23	34.168	34.168	33.660	33.660	33.100	10,337
2024-07-22	34.473	34.473	33.050	33.762	33.200	5,979
2024-07-19	33.558	33.558	33.050	33.456	32.900	10,271
2024-07-18	33.762	33.762	33.253	33.456	32.900	6,261
2024-07-17	33.558	33.558	33.355	33.456	32.900	4,405
2024-07-16	33.660	34.067	33.355	34.067	33.500	6,081
2024-07-15	33.253	33.762	33.253	33.762	33.200	6,391
2024-07-12	34.168	34.778	33.050	33.660	33.100	17,419
2024-07-11	35.389	35.490	34.067	34.067	33.500	9,334
2024-07-10	35.389	35.389	34.067	34.677	34.100	15,799
2024-07-09	33.762	34.880	33.762	34.270	33.700	29,671
2024-07-08	34.067	34.372	33.863	34.067	33.500	4,450
2024-07-05	34.473	34.473	34.067	34.168	33.600	8,979
2024-07-04	34.575	34.575	34.067	34.473	33.900	12,835
2024-07-03	33.558	34.473	33.558	34.473	33.900	31,948
2024-07-02	33.558	33.660	32.948	33.660	33.100	8,572
2024-07-01	33.558	33.558	33.050	33.558	33.000	5,615
2024-06-28	31.931	33.253	31.931	32.643	32.100	4,091
2024-06-27	33.456	33.456	32.338	32.338	31.800	17,082
2024-06-26	34.575	34.575	33.355	33.355	32.800	5,324
2024-06-25	35.490	35.592	33.355	34.880	34.300	26,642
2024-06-24	33.558	34.473	32.948	34.473	33.900	13,106
2024-06-21	34.067	34.067	33.050	33.253	32.700	5,049
2024-06-20	34.372	34.372	34.067	34.067	33.500	2,978
2024-06-19	34.575	34.880	34.575	34.880	34.300	3,300
2024-06-18	34.880	34.880	34.880	34.880	34.300	411
2024-06-17	34.982	34.982	34.880	34.880	34.300	567
2024-06-14	34.270	34.880	34.270	34.880	34.300	2,660
2024-06-13	34.372	34.778	34.270	34.270	33.700	5,947
2024-06-12	34.880	35.084	34.270	34.270	33.700	14,904
2024-06-11	35.084	35.084	34.473	34.575	34.000	1,950
2024-06-10	35.084	35.084	34.575	35.084	34.500	6,413
2024-06-07	34.372	34.575	34.372	34.575	34.000	2,283
2024-06-06	35.084	35.084	34.372	34.372	33.800	3,729
2024-06-05	34.270	35.084	34.270	35.084	34.500	10,915
2024-06-04	34.372	35.084	34.168	35.084	34.500	10,162
2024-06-03	34.880	34.880	34.168	34.168	33.600	1,708

← NewerPage 10 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.