Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	33.355	33.355	32.338	32.541	32.000	3,220
2023-09-08	32.135	32.338	31.728	32.236	31.700	29,743
2023-09-07	32.338	32.643	31.524	32.135	31.600	30,084
2023-09-06	32.236	32.338	32.033	32.338	31.800	3,350
2023-09-05	32.440	32.541	32.135	32.135	31.600	25,825
2023-09-04	32.541	32.541	32.440	32.541	32.000	33,955
2023-09-01	32.338	32.541	32.338	32.541	32.000	5,779
2023-08-31	32.745	32.846	32.236	32.846	32.300	7,371
2023-08-30	32.948	33.456	32.745	32.745	32.200	43,991
2023-08-29	32.440	32.745	32.440	32.440	31.900	20,589
2023-08-28	32.541	32.948	32.236	32.541	32.000	15,520
2023-08-25	32.338	33.456	32.338	33.456	32.900	8,163
2023-08-24	33.558	33.558	31.829	32.338	31.800	5,644
2023-08-23	32.541	32.948	32.033	32.948	32.400	4,482
2023-08-22	32.643	33.151	32.541	32.846	32.300	4,350
2023-08-21	32.948	32.948	32.541	32.643	32.100	5,544
2023-08-18	32.745	33.253	32.440	32.541	32.000	5,920
2023-08-17	32.745	33.965	32.745	33.050	32.500	45,830
2023-08-16	33.050	34.270	32.135	33.558	33.000	44,975
2023-08-15	33.050	33.558	33.050	33.355	32.800	47,761
2023-08-14	35.592	35.592	32.846	33.660	33.100	89,425
2023-08-11	36.711	36.711	33.456	34.982	34.400	433,842
2023-08-10	36.202	37.626	36.202	37.626	37.000	10,014
2023-08-09	37.524	37.524	35.592	36.507	35.900	76,672
2023-08-08	37.626	37.626	35.592	37.117	36.500	45,126
2023-08-07	38.134	38.236	38.134	38.134	37.500	1,338
2023-08-04	37.219	39.050	37.219	38.134	37.500	26,560
2023-08-03	38.744	38.744	37.219	37.422	36.800	12,648
2023-08-02	38.134	38.643	36.914	38.033	37.400	23,314
2023-08-01	37.016	37.422	36.914	37.422	36.800	10,240
2023-07-31	37.321	37.321	36.609	37.016	36.400	8,882
2023-07-28	37.016	37.728	37.016	37.219	36.600	879
2023-07-27	37.524	37.931	37.016	37.219	36.600	6,357
2023-07-26	36.812	37.626	36.812	37.626	37.000	538
2023-07-25	36.609	37.626	36.609	36.812	36.200	1,814
2023-07-24	37.829	37.829	36.609	36.711	36.100	22,724
2023-07-21	38.541	38.643	37.117	37.728	37.100	21,463
2023-07-20	38.846	39.253	38.236	38.643	38.000	3,444
2023-07-19	38.948	38.948	38.846	38.846	38.200	277
2023-07-18	38.643	38.948	38.643	38.643	38.000	304
2023-07-17	39.660	39.660	38.643	38.948	38.300	5,037
2023-07-14	39.863	39.863	38.846	38.846	38.200	1,366
2023-07-13	38.846	39.761	38.846	38.846	38.200	627
2023-07-12	39.558	39.761	39.558	39.660	39.000	1,607
2023-07-11	39.660	39.660	38.643	39.558	38.900	9,514
2023-07-10	38.744	39.558	38.643	39.151	38.500	1,692
2023-07-07	39.151	39.151	38.236	38.948	38.300	3,764
2023-07-06	39.253	39.253	38.236	38.643	38.000	4,326
2023-07-05	39.660	39.863	38.643	38.643	38.000	25,878
2023-07-04	40.168	40.168	39.050	39.863	39.200	284,848
2023-07-03	39.558	39.965	38.948	39.660	39.000	3,631
2023-06-30	39.151	39.456	38.948	39.151	38.500	31,580
2023-06-29	38.948	39.151	38.948	39.151	38.500	3,004
2023-06-28	39.151	39.253	38.846	39.151	38.500	3,868
2023-06-27	38.744	38.744	38.744	38.744	38.100	915
2023-06-26	38.643	38.846	38.643	38.846	38.200	1,475
2023-06-23	39.050	39.660	38.744	38.744	38.100	6,958
2023-06-22	39.050	40.066	39.050	39.660	39.000	4,781
2023-06-21	39.761	39.761	39.660	39.660	39.000	601,668
2023-06-20	39.456	39.660	38.744	39.660	39.000	2,983

← NewerPage 14 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.