Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	38.643	39.660	38.236	39.558	38.900	8,397
2023-06-16	38.846	38.846	38.643	38.643	38.000	2,035
2023-06-15	38.338	39.050	38.338	38.846	38.200	3,454
2023-06-14	39.355	39.660	39.151	39.151	38.500	18,735
2023-06-13	39.761	39.965	39.253	39.660	39.000	8,195
2023-06-12	40.168	40.575	39.558	39.761	39.100	7,225
2023-06-09	39.965	40.677	39.456	39.558	38.900	5,658
2023-06-08	39.253	40.677	39.253	40.168	39.500	14,356
2023-06-07	40.066	40.270	39.355	39.761	39.100	12,836
2023-06-06	39.253	40.066	39.253	39.863	39.200	4,049
2023-06-05	39.151	39.660	39.151	39.151	38.500	8,218
2023-06-02	38.541	39.456	38.338	38.338	37.700	27,016
2023-06-01	37.626	38.541	37.117	38.541	37.900	10,604
2023-05-31	38.338	38.541	37.219	37.219	36.600	8,368
2023-05-30	38.541	38.744	37.626	38.033	37.400	44,575
2023-05-26	38.948	38.948	37.422	38.338	37.700	25,097
2023-05-25	38.541	39.253	37.422	37.829	37.200	40,505
2023-05-24	40.066	40.066	38.541	38.541	37.900	36,964
2023-05-23	39.660	40.168	39.253	39.253	38.600	3,996
2023-05-22	41.693	42.405	39.355	39.355	38.700	26,042
2023-05-19	38.134	41.693	38.134	41.693	41.000	41,141
2023-05-16	38.948	40.066	37.931	39.050	38.400	43,180
2023-05-15	38.846	40.168	37.524	38.643	38.000	32,247
2023-05-12	40.066	40.168	38.846	38.846	38.200	16,303
2023-05-11	39.456	40.880	39.151	40.270	39.600	88,844
2023-05-10	39.355	39.355	37.321	38.541	37.900	30,531
2023-05-09	37.321	39.456	37.321	38.643	38.000	33,920
2023-05-08	37.524	38.541	37.524	38.134	37.500	6,742
2023-05-05	37.626	37.626	37.117	37.321	36.700	5,213
2023-05-04	37.626	39.151	37.117	37.626	37.000	13,877
2023-05-03	36.711	36.711	36.609	36.711	36.100	643
2023-05-02	36.812	38.439	36.609	36.609	36.000	8,594
2023-04-28	36.812	38.439	36.609	37.016	36.400	4,720
2023-04-27	37.728	37.728	36.711	37.524	36.900	1,231
2023-04-26	37.117	37.626	36.406	36.609	36.000	60,260
2023-04-25	37.626	38.236	36.914	37.117	36.500	90,727
2023-04-24	38.643	39.456	37.016	37.829	37.200	15,741
2023-04-21	38.643	39.253	37.931	38.236	37.600	22,160
2023-04-20	39.558	39.558	38.643	39.253	38.600	3,375
2023-04-19	38.744	39.558	38.541	38.846	38.200	24,072
2023-04-18	39.965	41.185	39.050	39.660	39.000	15,492
2023-04-17	39.050	43.321	39.050	40.677	40.000	17,649
2023-04-14	39.151	39.660	38.439	38.439	37.800	17,218
2023-04-13	40.677	40.677	39.050	39.355	38.700	10,936
2023-04-12	39.965	40.677	39.965	40.677	40.000	234
2023-04-11	41.795	41.795	40.270	40.270	39.600	16,686
2023-04-05	41.490	41.490	41.490	41.490	40.800	798
2023-04-04	40.982	41.185	40.982	41.185	40.500	204
2023-04-03	41.083	44.337	39.558	40.982	40.300	28,112
2023-03-31	40.880	41.388	40.168	40.778	40.100	11,986
2023-03-30	40.677	40.982	40.372	40.372	39.700	2,321
2023-03-29	42.710	42.710	40.270	41.083	40.400	23,442
2023-03-28	42.100	42.710	41.693	42.609	41.900	2,882
2023-03-27	40.270	42.710	40.270	42.507	41.800	6,327
2023-03-24	42.100	42.507	40.880	40.880	40.200	7,502
2023-03-23	42.609	42.710	41.185	42.304	41.600	3,604
2023-03-22	42.710	43.321	41.693	43.117	42.400	11,230
2023-03-21	39.253	41.897	39.253	41.693	41.000	7,147
2023-03-20	39.355	40.372	38.744	40.372	39.700	10,198
2023-03-17	40.677	41.185	40.270	40.677	40.000	10,314

← NewerPage 15 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.