Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	36.812	36.812	36.304	36.711	36.100	1,212
2024-02-27	35.694	37.016	35.694	37.016	36.400	8,455
2024-02-26	37.321	37.321	35.897	35.897	35.300	1,860
2024-02-23	37.321	37.422	35.897	37.321	36.700	7,653
2024-02-22	37.728	38.134	37.321	37.422	36.800	19,670
2024-02-21	37.931	38.134	37.728	37.829	37.200	9,354
2024-02-20	39.660	39.660	37.931	38.541	37.900	602,568
2024-02-19	38.541	38.541	37.728	38.134	37.500	5,131
2024-02-16	38.033	39.151	38.033	38.541	37.900	216,030
2024-02-15	38.643	38.643	36.914	37.626	37.000	36,025
2024-02-14	39.355	40.168	39.050	39.456	38.800	14,499
2024-02-13	39.456	40.270	38.744	39.050	38.400	32,348
2024-02-12	38.338	40.168	38.338	39.050	38.400	15,721
2024-02-09	38.744	38.948	38.439	38.643	38.000	3,496
2024-02-08	38.541	39.355	38.541	39.050	38.400	1,928
2024-02-07	38.236	38.541	38.236	38.541	37.900	2,309
2024-02-06	38.744	39.151	38.338	38.338	37.700	4,888
2024-02-05	40.066	40.066	38.338	38.541	37.900	3,977
2024-02-02	39.355	40.168	38.948	39.253	38.600	3,886
2024-02-01	38.846	40.473	38.744	39.151	38.500	28,439
2024-01-31	38.033	38.643	38.033	38.643	38.000	6,493
2024-01-30	37.829	38.643	37.829	38.643	38.000	9,649
2024-01-29	38.236	38.236	37.931	38.236	37.600	2,030
2024-01-26	37.524	38.236	37.422	38.033	37.400	1,969
2024-01-25	38.643	38.643	37.219	37.626	37.000	11,855
2024-01-24	38.643	39.355	38.541	38.541	37.900	35,623
2024-01-23	38.744	39.355	38.643	39.253	38.600	118,388
2024-01-22	39.660	39.863	38.744	39.558	38.900	21,936
2024-01-19	39.456	39.660	39.456	39.558	38.900	1,961
2024-01-18	39.151	39.558	39.151	39.355	38.700	3,900
2024-01-17	38.744	38.948	38.236	38.948	38.300	2,301
2024-01-16	38.134	38.846	38.033	38.846	38.200	2,836
2024-01-15	38.541	38.541	38.338	38.338	37.700	6,545
2024-01-12	38.338	38.338	37.626	37.626	37.000	8,143
2024-01-11	39.253	39.253	37.931	37.931	37.300	1,350
2024-01-10	38.033	38.846	38.033	38.846	38.200	1,611
2024-01-09	38.033	38.643	38.033	38.643	38.000	10,974
2024-01-08	38.033	38.338	37.931	38.134	37.500	5,881
2024-01-05	38.541	38.643	38.134	38.236	37.600	5,303
2024-01-04	38.236	38.439	38.236	38.439	37.800	3,599
2024-01-03	38.033	38.033	37.728	37.931	37.300	1,307
2024-01-02	37.321	38.643	37.321	37.626	37.000	15,444
2023-12-29	37.321	37.422	37.117	37.321	36.700	3,829
2023-12-28	37.219	37.321	37.219	37.321	36.700	1,229
2023-12-27	36.711	37.422	36.609	37.422	36.800	5,183
2023-12-22	37.321	37.626	37.016	37.422	36.800	7,655
2023-12-21	38.134	38.134	37.117	37.422	36.800	5,551
2023-12-20	38.643	38.643	37.728	38.134	37.500	5,061
2023-12-19	38.846	39.660	37.626	39.050	38.400	20,947
2023-12-18	39.151	39.660	39.151	39.253	38.600	5,842
2023-12-15	39.355	39.660	38.846	39.253	38.600	14,475
2023-12-14	38.643	39.456	38.643	38.643	38.000	52,057
2023-12-13	37.117	38.236	36.711	38.134	37.500	6,460
2023-12-12	36.609	37.728	35.694	37.728	37.100	20,768
2023-12-11	38.846	38.846	35.694	35.694	35.100	13,936
2023-12-08	38.134	38.846	37.931	38.846	38.200	10,291
2023-12-07	37.422	37.626	37.422	37.422	36.800	4,217
2023-12-06	37.321	38.033	37.219	37.422	36.800	5,193
2023-12-05	37.626	38.134	37.626	37.829	37.200	1,664
2023-12-04	39.151	39.151	37.931	38.134	37.500	1,860

← NewerPage 12 of 22 · 1,261 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.