Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	34.067	34.473	33.965	34.270	33.700	4,629
2022-12-20	34.270	34.270	33.050	33.355	32.800	8,660
2022-12-19	34.778	34.778	33.558	33.965	33.400	6,096
2022-12-16	34.575	34.575	33.558	34.575	34.000	5,455
2022-12-15	35.490	35.490	34.575	34.880	34.300	3,103
2022-12-14	35.897	35.897	34.778	34.778	34.200	1,016
2022-12-13	35.185	35.185	34.575	34.575	34.000	524
2022-12-12	34.880	35.185	34.880	35.185	34.600	11,263
2022-12-09	34.067	35.084	33.965	35.084	34.500	4,380
2022-12-08	34.168	34.270	33.965	34.270	33.700	3,432
2022-12-07	34.372	34.372	33.863	34.168	33.600	2,096
2022-12-06	34.270	34.270	34.168	34.168	33.600	4,364
2022-12-05	34.677	34.677	33.660	34.168	33.600	860
2022-12-02	34.067	34.473	33.965	34.473	33.900	4,985
2022-12-01	34.575	34.677	33.660	33.660	33.100	5,097
2022-11-30	34.880	34.880	34.372	34.575	34.000	2,210
2022-11-29	34.168	34.880	34.168	34.880	34.300	4,149
2022-11-28	34.270	34.982	34.270	34.473	33.900	4,490
2022-11-25	34.473	34.880	33.558	34.168	33.600	9,279
2022-11-24	34.473	35.185	34.372	35.185	34.600	2,414
2022-11-23	35.694	35.694	34.880	35.389	34.800	11,039
2022-11-22	35.694	35.694	35.490	35.490	34.900	1,750
2022-11-21	36.406	36.406	35.592	36.100	35.500	2,968
2022-11-18	34.982	36.406	34.575	36.406	35.800	8,833
2022-11-17	36.202	36.202	34.575	34.880	34.300	11,889
2022-11-16	36.202	36.406	35.795	35.795	35.200	800
2022-11-15	36.609	36.609	35.694	35.694	35.100	5,087
2022-11-14	37.626	37.626	35.389	35.795	35.200	2,728
2022-11-11	36.609	36.609	35.185	36.609	36.000	7,589
2022-11-10	35.592	36.100	35.287	36.100	35.500	2,368
2022-11-09	34.778	35.592	34.778	35.592	35.000	1,321
2022-11-08	36.406	36.406	33.965	34.880	34.300	19,472
2022-11-07	38.236	38.236	35.287	35.592	35.000	7,855
2022-11-04	35.694	36.914	35.490	36.914	36.300	5,125
2022-11-03	38.643	38.643	35.795	36.100	35.500	29,741
2022-11-02	38.134	39.558	38.134	38.643	38.000	23,865
2022-11-01	34.778	39.558	34.575	38.236	37.600	46,020
2022-10-31	33.965	35.592	33.965	34.473	33.900	10,687
2022-10-28	33.965	34.982	33.863	34.067	33.500	26,068
2022-10-27	34.372	35.999	32.948	34.168	33.600	82,640
2022-10-26	32.745	34.575	32.745	33.558	33.000	8,477
2022-10-25	32.541	33.456	32.236	32.745	32.200	14,564
2022-10-24	31.626	32.338	31.626	32.135	31.600	2,350
2022-10-21	32.033	32.236	31.524	31.524	31.000	3,788
2022-10-20	31.931	32.948	31.931	32.948	32.400	670
2022-10-19	33.355	33.355	32.541	32.541	32.000	2,971
2022-10-18	33.151	33.863	33.151	33.660	33.100	1,120
2022-10-17	33.660	33.660	32.643	33.050	32.500	3,749
2022-10-14	31.016	34.372	31.016	33.660	33.100	8,709
2022-10-13	32.846	32.948	30.304	31.219	30.700	19,098
2022-10-12	32.745	33.050	32.745	32.948	32.400	510
2022-10-11	32.541	33.151	32.541	33.151	32.600	2,511
2022-10-10	33.050	33.151	32.236	33.151	32.600	11,696
2022-10-07	35.185	35.185	33.558	34.067	33.500	16,853
2022-10-06	38.033	38.033	34.575	35.592	35.000	147,057
2022-10-05	34.982	37.422	34.982	36.609	36.000	36,722
2022-10-04	33.660	35.592	33.660	34.067	33.500	11,832
2022-10-03	33.558	34.778	33.558	33.965	33.400	4,121
2022-09-30	33.253	34.270	32.745	33.355	32.800	9,347
2022-09-29	33.558	34.880	33.355	33.863	33.300	3,203

← NewerPage 17 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.