Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.800	16.800	16.150	16.250	16.250	4,905
2026-07-24	16.200	16.950	15.900	16.400	16.400	9,916
2026-07-23	16.150	16.200	16.000	16.200	16.200	1,900
2026-07-22	16.300	16.500	16.150	16.150	16.150	12,620
2026-07-21	16.050	16.400	15.700	15.700	15.700	5,281
2026-07-20	16.100	16.200	16.050	16.050	16.050	8,428
2026-07-17	16.100	16.100	16.050	16.050	16.050	942
2026-07-16	16.050	16.050	16.050	16.050	16.050	10
2026-07-15	16.400	16.650	16.050	16.050	16.050	2,151
2026-07-14	16.500	16.500	16.200	16.200	16.200	5,258
2026-07-13	16.350	16.450	16.300	16.450	16.450	1,157
2026-07-10	16.450	16.650	16.350	16.400	16.400	22,261
2026-07-09	16.750	16.950	16.700	16.700	16.700	13,376
2026-07-08	17.000	17.000	16.600	16.900	16.900	7,799
2026-07-07	17.350	17.350	16.750	16.750	16.750	1,522
2026-07-06	17.250	17.450	17.000	17.150	17.150	10,304
2026-07-03	16.500	17.250	16.400	17.000	17.000	30,323
2026-07-02	16.150	16.200	16.150	16.200	16.200	147
2026-07-01	16.350	16.400	16.350	16.350	16.350	5,482
2026-06-30	16.100	16.350	16.100	16.350	16.350	25,263
2026-06-29	16.300	17.050	16.200	16.350	16.350	16,769
2026-06-26	16.550	16.550	16.250	16.300	16.300	9,661
2026-06-25	15.850	16.400	15.700	16.250	16.250	21,209
2026-06-24	16.500	16.700	15.900	16.200	16.200	25,752
2026-06-23	16.100	16.350	16.050	16.350	16.350	5,615
2026-06-22	16.550	16.650	16.100	16.500	16.500	16,160
2026-06-19	16.500	16.700	16.400	16.700	16.700	12,926
2026-06-18	17.000	17.000	16.450	16.450	16.450	10,191
2026-06-17	16.800	16.850	16.800	16.800	16.800	1,207
2026-06-16	17.150	17.550	17.000	17.000	17.000	13,265
2026-06-15	16.900	17.150	16.850	17.150	17.150	3,563
2026-06-12	16.700	16.950	16.500	16.750	16.750	27,050
2026-06-11	17.450	17.450	16.900	16.900	16.900	8,580
2026-06-10	17.300	17.300	17.150	17.200	17.200	5,410
2026-06-09	16.950	18.000	16.950	17.200	17.200	19,656
2026-06-08	16.900	16.950	16.650	16.950	16.950	17,575
2026-06-05	16.950	17.350	16.800	16.800	16.800	21,135
2026-06-04	16.500	16.950	16.500	16.800	16.800	8,447
2026-06-03	17.050	17.050	16.700	17.050	17.050	37,585
2026-06-02	17.650	17.650	17.100	17.350	17.350	13,043
2026-06-01	17.900	17.900	17.500	17.500	17.500	10,686
2026-05-29	17.800	17.800	17.650	17.650	17.650	21,320
2026-05-28	17.350	17.850	17.350	17.800	17.800	8,516
2026-05-27	17.900	17.950	17.650	17.750	17.750	14,877
2026-05-26	18.100	18.100	17.950	17.950	17.950	46,426
2026-05-22	18.300	18.400	18.100	18.100	18.100	25,536
2026-05-21	18.050	18.650	18.050	18.250	18.250	75,918
2026-05-20	18.600	18.600	18.000	18.250	18.250	47,088
2026-05-19	18.900	18.950	18.000	18.400	18.400	6,523,995
2026-05-18	18.350	18.950	18.100	18.400	18.400	53,234
2026-05-15	18.450	18.750	18.350	18.750	18.750	28,505
2026-05-13	19.000	19.000	18.500	18.800	18.800	4,146
2026-05-12	18.900	19.650	18.800	19.050	19.050	25,705
2026-05-11	18.400	19.200	18.200	19.200	19.200	9,461
2026-05-08	18.850	18.850	18.550	18.650	18.650	2,634
2026-05-07	18.500	18.600	18.500	18.600	18.600	2,157
2026-05-06	18.650	18.700	18.100	18.700	18.700	7,441
2026-05-05	18.650	18.950	18.450	18.700	18.700	7,474
2026-05-04	18.800	18.800	18.650	18.650	18.650	19,772
2026-04-30	18.800	18.950	18.700	18.950	18.950	10,884

← NewerPage 2 of 21 · 1,260 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.