Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	39.151	39.151	37.931	38.134	37.500	1,860
2023-12-01	37.626	39.253	37.626	39.151	38.500	20,182
2023-11-30	39.151	39.151	38.134	38.643	38.000	691
2023-11-29	37.829	39.151	37.829	38.643	38.000	8,349
2023-11-28	38.541	38.541	38.134	38.338	37.700	293
2023-11-27	36.914	38.134	36.914	37.931	37.300	13,088
2023-11-24	38.033	38.033	37.016	37.219	36.600	4,835
2023-11-23	38.033	38.033	37.524	37.524	36.900	1,408
2023-11-22	37.626	37.626	37.422	37.524	36.900	938
2023-11-21	36.914	37.321	36.914	37.016	36.400	12,266
2023-11-20	36.914	37.321	36.914	37.321	36.700	1,951
2023-11-17	37.626	37.829	36.914	37.422	36.800	16,563
2023-11-16	38.134	38.134	37.524	37.524	36.900	18,463
2023-11-15	37.626	38.033	37.524	37.829	37.200	1,689
2023-11-14	37.524	38.541	37.219	37.219	36.600	19,307
2023-11-13	38.643	38.643	37.626	37.626	37.000	3,508
2023-11-10	38.643	38.643	38.033	38.439	37.800	2,029
2023-11-09	38.643	39.050	38.643	39.050	38.400	2,418
2023-11-08	38.439	39.050	37.321	39.050	38.400	6,553
2023-11-07	37.219	39.050	37.219	38.033	37.400	12,306
2023-11-06	38.439	38.846	37.626	37.829	37.200	15,399
2023-11-03	39.151	39.151	38.338	38.643	38.000	2,586
2023-11-02	39.660	39.863	38.643	38.744	38.100	11,500
2023-11-01	40.880	42.609	38.744	39.558	38.900	30,621
2023-10-31	39.558	40.066	39.355	39.456	38.800	5,114
2023-10-30	38.643	39.558	37.626	39.558	38.900	17,953
2023-10-27	37.626	38.643	37.016	38.643	38.000	5,548
2023-10-26	38.643	38.643	37.626	37.626	37.000	2,685
2023-10-25	39.253	39.253	37.422	37.422	36.800	18,088
2023-10-24	39.660	40.473	38.643	39.151	38.500	13,829
2023-10-23	41.693	41.693	39.151	39.456	38.800	15,715
2023-10-20	42.304	42.609	41.287	41.999	41.300	9,657
2023-10-19	42.914	43.219	41.693	41.999	41.300	8,453
2023-10-18	43.219	43.321	41.490	43.321	42.600	15,639
2023-10-17	43.829	43.829	41.287	42.202	41.500	22,123
2023-10-16	42.202	44.643	42.202	43.219	42.500	78,321
2023-10-13	39.456	42.710	38.948	41.287	40.600	107,541
2023-10-12	38.948	39.558	38.643	38.643	38.000	2,878
2023-10-11	39.863	39.863	39.253	39.253	38.600	12,244
2023-10-10	39.660	39.863	38.643	39.660	39.000	32,653
2023-10-09	39.863	40.066	39.456	39.660	39.000	51,509
2023-10-06	40.575	40.575	39.050	39.761	39.100	17,599
2023-10-05	39.050	39.863	39.050	39.660	39.000	30,149
2023-10-04	38.846	39.863	38.846	39.660	39.000	35,443
2023-10-03	39.151	39.761	36.914	38.439	37.800	56,204
2023-10-02	40.575	40.575	38.948	39.151	38.500	30,035
2023-09-29	39.151	40.372	39.151	39.965	39.300	45,573
2023-09-28	39.761	40.270	38.846	38.846	38.200	23,482
2023-09-27	41.693	41.693	39.151	39.761	39.100	15,509
2023-09-26	40.168	41.693	40.168	40.677	40.000	39,408
2023-09-25	38.948	40.066	38.643	39.660	39.000	95,425
2023-09-22	39.151	39.151	38.439	38.846	38.200	5,868
2023-09-21	38.643	39.151	37.931	39.050	38.400	35,603
2023-09-20	38.948	38.948	38.338	38.439	37.800	29,221
2023-09-19	39.151	39.151	37.728	38.338	37.700	18,474
2023-09-18	40.270	40.270	38.338	38.338	37.700	76,927
2023-09-15	35.795	41.999	35.795	39.253	38.600	168,406
2023-09-14	37.931	38.134	36.609	36.609	36.000	137,701
2023-09-13	38.033	38.236	35.999	37.117	36.500	246,980
2023-09-12	32.846	38.643	32.846	37.016	36.400	196,821

← NewerPage 13 of 22 · 1,262 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.