Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	34.270	34.575	33.253	33.253	32.700	13,786
2022-09-27	35.490	37.626	33.965	34.270	33.700	28,024
2022-09-26	34.778	34.982	33.863	34.982	34.400	2,296
2022-09-23	35.795	37.524	32.338	34.778	34.200	120,437
2022-09-22	34.778	40.677	34.778	38.033	37.400	27,684
2022-09-21	32.541	36.609	32.541	34.575	34.000	39,127
2022-09-20	31.524	32.033	31.423	31.829	31.300	13,140
2022-09-19	31.829	31.829	30.507	31.829	31.300	42,875
2022-09-16	31.728	31.728	31.016	31.626	31.100	11,327
2022-09-15	31.728	31.728	31.321	31.524	31.000	3,417
2022-09-14	31.626	32.440	31.524	31.524	31.000	17,393
2022-09-13	33.050	33.050	32.033	32.236	31.700	11,582
2022-09-12	32.745	33.151	32.236	32.338	31.800	56,189
2022-09-09	32.745	32.745	31.931	32.236	31.700	24,747
2022-09-08	31.524	32.745	31.524	32.745	32.200	7,670
2022-09-07	31.423	32.135	31.423	32.033	31.500	1,817
2022-09-06	31.118	31.931	29.796	31.829	31.300	4,787
2022-09-05	32.745	32.745	29.694	30.914	30.400	22,476
2022-09-02	32.541	32.643	32.440	32.643	32.100	530
2022-09-01	31.829	32.643	31.829	32.135	31.600	507
2022-08-31	32.541	32.643	31.829	31.829	31.300	994
2022-08-30	32.033	33.050	31.829	32.643	32.100	6,001
2022-08-29	33.050	33.456	32.135	32.135	31.600	6,697
2022-08-26	32.135	32.948	32.135	32.745	32.200	1,493
2022-08-25	33.050	33.355	32.135	32.135	31.600	69,234
2022-08-24	33.151	33.558	33.151	33.456	32.900	9,606
2022-08-23	32.745	33.660	31.829	33.050	32.500	41,360
2022-08-22	31.016	32.846	30.507	32.846	32.300	23,561
2022-08-19	32.440	32.440	30.101	31.321	30.800	36,848
2022-08-18	32.033	33.456	31.524	32.033	31.500	23,828
2022-08-17	32.338	32.338	31.118	31.321	30.800	41,200
2022-08-16	32.745	32.745	32.135	32.440	31.900	18,226
2022-08-15	33.050	33.965	32.033	32.236	31.700	240,163
2022-08-12	30.711	32.033	30.507	31.829	31.300	156,173
2022-08-11	29.491	29.491	29.491	29.491	29.000	8,915
2022-08-10	28.677	30.406	28.677	29.491	29.000	5,628
2022-08-09	28.270	28.779	28.270	28.779	28.300	4,182
2022-08-08	28.270	28.677	28.270	28.677	28.200	254
2022-08-05	28.372	28.474	28.372	28.372	27.900	281
2022-08-04	28.474	30.507	28.270	28.270	27.800	20,757
2022-08-03	28.677	28.677	28.677	28.677	28.200	295
2022-08-02	28.474	28.677	28.270	28.474	28.000	3,239
2022-08-01	28.677	28.677	28.677	28.677	28.200	0
2022-07-29	29.084	29.084	28.677	28.677	28.200	22,127
2022-07-28	28.270	29.185	28.270	29.185	28.700	890
2022-07-27	28.270	29.185	28.270	29.185	28.700	7
2022-07-26	28.677	28.677	28.677	28.677	28.200	2,700
2022-07-25	29.287	29.287	29.287	29.287	28.800	10
2022-07-22	29.287	30.101	28.779	29.185	28.700	8,642
2022-07-21	29.084	29.084	29.084	29.084	28.600	2
2022-07-20	28.779	28.779	28.779	28.779	28.300	0
2022-07-19	28.982	28.982	28.575	28.779	28.300	49,306
2022-07-18	28.880	29.796	28.779	28.779	28.300	799
2022-07-15	29.491	29.694	29.491	29.491	29.000	15,492
2022-07-14	29.491	29.491	29.491	29.491	29.000	200
2022-07-13	29.491	29.491	29.491	29.491	29.000	0
2022-07-12	29.491	29.491	29.491	29.491	29.000	0
2022-07-11	28.474	29.491	28.474	29.491	29.000	7,760
2022-07-08	29.491	29.491	28.474	28.474	28.000	2,067
2022-07-07	28.779	29.491	28.677	29.491	29.000	11,461

← NewerPage 18 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.