Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	34.880	34.880	34.168	34.168	33.600	1,708
2024-05-31	34.575	34.575	34.473	34.473	33.900	730
2024-05-30	34.168	34.677	34.168	34.677	34.100	128
2024-05-29	34.473	34.677	34.473	34.473	33.900	2,908
2024-05-28	35.084	35.084	34.473	34.473	33.900	3,383
2024-05-27	34.982	35.084	34.982	35.084	34.500	561
2024-05-24	35.490	35.592	35.185	35.490	34.900	5,069
2024-05-23	35.897	35.897	34.982	35.287	34.700	12,106
2024-05-22	35.897	36.507	34.982	35.897	35.300	31,991
2024-05-21	34.067	35.185	34.067	35.185	34.600	9,890
2024-05-16	34.270	34.575	33.558	34.575	34.000	13,331
2024-05-15	33.660	33.965	33.355	33.660	33.100	17,639
2024-05-14	33.965	34.168	33.965	34.168	33.600	3,792
2024-05-13	33.558	33.965	33.558	33.965	33.400	13,041
2024-05-10	33.558	33.863	33.558	33.660	33.100	17,880
2024-05-08	33.660	33.965	33.253	33.965	33.400	34,703
2024-05-07	33.558	34.372	33.355	34.067	33.500	13,418
2024-05-06	33.151	34.270	33.151	34.168	33.600	31,429
2024-05-03	33.965	33.965	33.151	33.151	32.600	25,919
2024-05-02	33.456	34.168	32.745	34.168	33.600	23,542
2024-04-30	33.558	33.558	31.016	32.948	32.400	70,545
2024-04-29	34.575	34.575	33.660	34.168	33.600	15,687
2024-04-26	34.677	34.982	34.168	34.575	34.000	4,319
2024-04-25	35.287	35.287	34.575	34.677	34.100	5,724
2024-04-24	35.185	35.185	34.575	34.778	34.200	6,272
2024-04-23	34.575	34.778	34.575	34.778	34.200	2,150
2024-04-22	34.677	34.677	34.575	34.677	34.100	14,446
2024-04-19	34.067	35.084	34.067	34.677	34.100	2,402
2024-04-18	34.067	35.287	34.067	34.067	33.500	10,636
2024-04-17	34.372	34.473	34.168	34.372	33.800	437
2024-04-16	33.965	34.473	33.456	34.473	33.900	12,042
2024-04-15	34.270	34.270	33.762	34.168	33.600	9,572
2024-04-12	34.575	35.084	34.067	34.372	33.800	18,113
2024-04-11	35.084	35.084	34.473	34.575	34.000	11,636
2024-04-10	34.677	35.185	34.677	35.084	34.500	4,465
2024-04-09	35.185	35.490	34.880	34.982	34.400	18,390
2024-04-08	36.406	36.406	35.287	35.592	35.000	24,525
2024-04-05	36.609	36.609	36.406	36.406	35.800	14,657
2024-04-04	37.219	37.219	36.609	36.711	36.100	20,172
2024-04-03	37.524	37.931	36.406	36.609	36.000	24,886
2024-04-02	37.524	37.524	36.609	37.117	36.500	31,063
2024-03-27	36.914	36.914	35.185	36.202	35.600	28,461
2024-03-26	37.117	38.948	36.304	36.507	35.900	21,012
2024-03-25	36.406	37.931	36.202	37.117	36.500	12,941
2024-03-22	36.609	36.711	35.897	36.100	35.500	19,075
2024-03-21	35.592	37.016	35.592	36.609	36.000	27,054
2024-03-20	35.897	36.100	35.084	35.694	35.100	46,131
2024-03-19	33.863	35.694	33.151	35.490	34.900	150,419
2024-03-18	35.185	35.185	33.863	33.863	33.300	27,751
2024-03-15	35.490	35.592	33.253	34.270	33.700	37,577
2024-03-14	35.897	35.897	34.778	34.982	34.400	15,974
2024-03-13	34.575	35.795	33.762	35.084	34.500	3,205,136
2024-03-12	40.168	40.575	40.066	40.270	39.600	10,955
2024-03-11	39.456	40.677	39.456	40.168	39.500	72,112
2024-03-08	37.728	39.558	37.728	39.456	38.800	5,172
2024-03-07	37.626	39.253	37.626	38.439	37.800	3,624
2024-03-06	39.151	39.660	37.422	37.422	36.800	44,405
2024-03-05	36.914	38.134	36.914	37.422	36.800	5,103
2024-03-04	36.609	38.033	36.609	38.033	37.400	4,359
2024-03-01	36.507	37.626	36.406	37.626	37.000	4,529

← NewerPage 11 of 21 · 1,258 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.