Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	28.474	28.474	27.355	27.863	27.400	11,836
2022-07-05	28.270	29.491	28.270	28.880	28.400	4,932
2022-07-04	28.270	28.270	26.440	27.050	26.600	2,574
2022-07-01	27.355	27.355	27.355	27.355	26.900	455
2022-06-30	27.457	28.067	27.457	28.067	27.600	484
2022-06-29	28.270	28.270	28.270	28.270	27.800	200
2022-06-28	28.880	28.880	27.660	28.779	28.300	8
2022-06-27	26.440	28.880	26.338	28.372	27.900	8,712
2022-06-24	25.830	25.830	25.423	25.830	25.400	430
2022-06-23	26.033	26.338	26.033	26.338	25.900	600
2022-06-22	26.847	26.847	26.440	26.440	26.000	762
2022-06-21	26.847	27.152	26.440	27.050	26.600	1,213
2022-06-20	28.169	28.169	26.847	26.847	26.400	2,599
2022-06-17	27.457	28.169	26.236	28.169	27.700	5,022
2022-06-16	28.677	28.677	27.660	28.677	28.200	141
2022-06-15	28.982	28.982	28.982	28.982	28.500	10
2022-06-14	29.491	29.491	29.389	29.389	28.900	204
2022-06-13	29.592	29.592	29.491	29.491	29.000	2,658
2022-06-10	28.982	29.491	28.982	29.491	29.000	6,954
2022-06-09	29.084	29.694	29.084	29.084	28.600	376
2022-06-08	29.491	29.491	28.982	29.084	28.600	63,669
2022-06-07	29.491	29.491	28.880	29.491	29.000	21,800
2022-06-03	28.474	29.694	28.474	29.694	29.200	2,913
2022-06-02	30.304	30.304	28.474	28.474	28.000	8,561
2022-06-01	29.796	29.897	29.389	29.694	29.200	8,383
2022-05-31	29.592	30.507	29.592	29.592	29.100	5,173
2022-05-30	28.982	29.491	28.067	29.491	29.000	34,218
2022-05-27	28.575	28.982	27.558	28.982	28.500	4,092
2022-05-25	29.796	29.897	28.779	28.779	28.300	37,634
2022-05-24	29.999	29.999	29.491	29.796	29.300	1,282
2022-05-23	29.999	29.999	29.491	29.491	29.000	167
2022-05-20	29.185	29.185	29.084	29.084	28.600	606
2022-05-19	29.287	29.287	29.084	29.185	28.700	2,563
2022-05-18	28.880	30.101	28.880	29.084	28.600	773
2022-05-16	28.474	29.796	28.474	29.796	29.300	2,337
2022-05-13	29.287	29.491	28.372	28.372	27.900	855
2022-05-12	30.507	30.507	29.287	29.287	28.800	3,950
2022-05-11	32.135	32.440	30.711	30.711	30.200	2,733
2022-05-10	32.440	32.440	30.711	31.524	31.000	431
2022-05-09	31.321	32.541	30.507	31.524	31.000	13,234
2022-05-06	32.033	32.033	31.016	31.524	31.000	1,436
2022-05-05	30.507	32.541	30.507	32.338	31.800	36,397
2022-05-04	29.897	29.999	29.897	29.999	29.500	7,413
2022-05-03	29.897	30.406	29.897	29.999	29.500	1,276
2022-05-02	29.897	29.897	29.185	29.185	28.700	435
2022-04-29	31.016	31.016	28.982	29.999	29.500	2,020
2022-04-28	30.711	30.711	30.711	30.711	30.200	10
2022-04-27	29.796	30.914	29.592	30.304	29.800	5,522
2022-04-26	29.796	29.796	29.796	29.796	29.300	1,700
2022-04-25	29.185	29.185	29.185	29.185	28.700	650
2022-04-22	29.491	29.897	28.982	29.796	29.300	4,717
2022-04-21	29.491	29.491	29.491	29.491	29.000	300
2022-04-20	29.999	29.999	29.491	29.491	29.000	1,114
2022-04-19	30.507	30.507	30.507	30.507	30.000	160
2022-04-13	30.813	30.813	30.813	30.813	30.300	170
2022-04-12	30.507	31.321	30.507	31.321	30.800	458
2022-04-11	29.491	31.423	29.491	30.406	29.900	1,579
2022-04-08	30.507	30.507	29.897	30.202	29.700	406
2022-04-07	30.507	30.507	30.507	30.507	30.000	30
2022-04-06	31.219	32.033	30.507	30.507	30.000	2,593

← NewerPage 19 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.