Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	39.761	40.677	39.761	40.168	39.500	8,752
2023-03-15	41.693	42.304	40.982	40.982	40.300	9,213
2023-03-14	40.066	42.710	39.660	41.693	41.000	14,962
2023-03-13	40.168	40.372	38.948	39.965	39.300	2,672
2023-03-10	39.660	39.863	39.660	39.863	39.200	2,833
2023-03-09	40.270	40.270	39.151	39.355	38.700	577
2023-03-08	39.863	39.863	38.846	39.151	38.500	3,910
2023-03-07	39.863	40.270	39.660	39.660	39.000	7,649
2023-03-06	41.083	41.083	39.253	40.168	39.500	26,069
2023-03-03	36.304	42.710	36.304	41.185	40.500	41,477
2023-03-02	37.016	37.016	36.914	36.914	36.300	501,399
2023-03-01	37.117	37.219	37.117	37.117	36.500	2,177
2023-02-28	36.711	36.711	36.202	36.609	36.000	679
2023-02-27	36.304	36.812	36.304	36.711	36.100	4,488
2023-02-24	34.778	37.117	34.778	37.117	36.500	23,235
2023-02-23	37.626	37.626	36.711	36.914	36.300	1,130
2023-02-22	35.694	37.219	35.694	37.016	36.400	5,532
2023-02-21	38.033	38.643	35.694	36.507	35.900	10,431
2023-02-20	38.134	40.270	38.134	38.236	37.600	11,556
2023-02-17	36.100	38.236	35.592	38.134	37.500	43,256
2023-02-16	33.558	36.609	33.558	36.202	35.600	86,601
2023-02-15	33.558	33.558	33.253	33.253	32.700	8,278
2023-02-14	33.558	34.473	33.558	34.067	33.500	10,136
2023-02-13	33.558	33.558	33.151	33.558	33.000	6,762
2023-02-10	33.558	33.558	33.558	33.558	33.000	5,350
2023-02-09	33.253	33.558	33.050	33.558	33.000	12,114
2023-02-08	33.558	33.558	32.541	33.050	32.500	21,353
2023-02-07	33.558	33.558	33.456	33.558	33.000	3,795
2023-02-06	33.558	34.067	33.558	33.558	33.000	4,604
2023-02-03	34.473	34.575	33.050	33.558	33.000	9,600
2023-02-02	35.592	35.592	34.168	34.168	33.600	8,296
2023-02-01	34.575	35.592	34.575	35.490	34.900	22,636
2023-01-31	35.490	35.490	34.575	34.575	34.000	6,570
2023-01-30	34.168	35.592	33.355	34.372	33.800	7,793
2023-01-27	34.270	34.982	33.151	33.558	33.000	8,132
2023-01-26	33.151	33.151	32.236	33.050	32.500	157,003
2023-01-25	33.253	33.558	32.846	33.050	32.500	5,997
2023-01-24	32.948	32.948	32.236	32.745	32.200	8,174
2023-01-23	32.745	33.050	32.236	32.440	31.900	13,244
2023-01-20	33.253	33.558	32.948	33.558	33.000	2,897
2023-01-19	33.253	33.558	33.253	33.558	33.000	411
2023-01-18	33.253	33.762	33.050	33.253	32.700	84,834
2023-01-17	34.067	34.067	33.253	33.558	33.000	3,000
2023-01-16	33.660	33.762	33.660	33.660	33.100	440
2023-01-13	33.558	33.863	33.456	33.660	33.100	123,060
2023-01-12	33.253	33.965	32.948	33.456	32.900	6,596
2023-01-11	33.965	33.965	33.965	33.965	33.400	180
2023-01-10	34.067	34.067	33.253	33.660	33.100	5,974
2023-01-09	33.965	34.067	33.355	34.067	33.500	36,084
2023-01-06	34.575	34.575	34.575	34.575	34.000	10
2023-01-05	33.558	34.168	33.558	33.965	33.400	17,880
2023-01-04	34.168	34.168	32.846	33.558	33.000	28,827
2023-01-03	35.490	35.490	34.372	34.372	33.800	6,316
2023-01-02	34.575	34.778	33.762	34.473	33.900	19,171
2022-12-30	34.372	35.490	34.372	35.490	34.900	1,735
2022-12-29	33.050	34.677	33.050	34.270	33.700	7,617
2022-12-28	34.270	34.270	32.541	33.660	33.100	18,028
2022-12-27	35.592	35.592	33.660	34.067	33.500	8,369
2022-12-23	35.490	35.490	34.575	35.287	34.700	2,101
2022-12-22	33.965	35.490	33.863	35.490	34.900	7,384

← NewerPage 16 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.