Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.931	31.931	31.931	31.931	31.400	788
2022-04-04	32.745	32.745	32.236	32.236	31.700	1,105
2022-04-01	33.456	33.456	32.236	32.236	31.700	569
2022-03-31	33.151	33.151	33.151	33.151	32.600	155
2022-03-30	33.050	33.558	33.050	33.558	33.000	8,290
2022-03-29	29.897	32.541	29.897	32.541	32.000	5,689
2022-03-28	29.084	30.406	29.084	29.999	29.500	805
2022-03-25	30.507	30.507	30.101	30.101	29.600	722
2022-03-24	30.101	30.101	29.592	29.592	29.100	1,736
2022-03-23	31.524	31.524	30.304	30.304	29.800	4,639
2022-03-22	28.474	30.914	28.474	30.202	29.700	10,061
2022-03-21	28.372	28.575	27.660	28.575	28.100	1,253
2022-03-18	28.372	28.372	27.863	28.372	27.900	1,390
2022-03-17	28.372	28.372	28.270	28.270	27.800	3,699
2022-03-16	27.965	28.169	27.660	28.169	27.700	1,655
2022-03-15	28.169	28.169	27.660	27.762	27.300	3,794
2022-03-14	29.491	29.491	27.660	28.372	27.900	4,961
2022-03-11	27.457	30.101	27.050	30.101	29.600	8,240
2022-03-10	29.592	29.592	27.457	27.457	27.000	6,493
2022-03-09	28.474	29.491	27.863	29.491	29.000	7,883
2022-03-08	26.338	28.474	26.135	28.474	28.000	5,249
2022-03-07	27.558	27.558	25.423	26.847	26.400	24,864
2022-03-04	27.965	27.965	27.965	27.965	27.500	15
2022-03-03	28.372	28.372	27.355	27.965	27.500	80,505
2022-03-02	27.558	28.779	27.457	27.965	27.500	6,860
2022-03-01	26.847	27.253	26.847	27.253	26.800	2,217
2022-02-28	27.457	27.457	25.321	26.440	26.000	13,829
2022-02-25	27.558	27.965	27.355	27.457	27.000	105,071
2022-02-24	27.762	28.270	26.745	28.270	27.800	7,991
2022-02-23	29.084	29.084	27.863	27.965	27.500	3,999
2022-02-22	27.558	29.491	27.558	29.084	28.600	1,833
2022-02-21	30.507	30.507	27.457	29.389	28.900	14,398
2022-02-18	30.507	30.507	30.304	30.507	30.000	4,879
2022-02-17	32.440	32.440	30.507	31.524	31.000	54,269
2022-02-16	32.440	32.948	32.338	32.338	31.800	10,607
2022-02-15	31.423	32.338	31.423	32.338	31.800	1,938
2022-02-14	30.914	31.423	29.694	31.423	30.900	4,027
2022-02-11	32.338	32.338	31.728	32.135	31.600	4,438
2022-02-10	31.829	31.931	31.829	31.931	31.400	1,317
2022-02-09	31.931	32.338	31.931	32.338	31.800	210
2022-02-08	32.033	32.541	31.829	32.236	31.700	5,654
2022-02-07	32.236	33.050	31.626	32.033	31.500	7,855
2022-02-04	32.033	32.033	31.524	31.626	31.100	4,960
2022-02-03	32.033	32.338	32.033	32.338	31.800	1,129
2022-02-02	33.151	33.558	32.135	32.745	32.200	11,295
2022-02-01	33.558	33.660	33.355	33.558	33.000	4,388
2022-01-31	34.575	34.575	33.151	33.558	33.000	738
2022-01-28	32.745	34.168	32.033	33.456	32.900	4,733
2022-01-27	33.558	33.558	31.829	31.829	31.300	9,169
2022-01-26	33.863	35.592	32.033	34.168	33.600	20,050
2022-01-25	32.541	33.558	31.626	33.558	33.000	2,566
2022-01-24	33.863	33.863	31.931	32.948	32.400	3,725
2022-01-21	32.948	33.863	32.338	33.863	33.300	24,153
2022-01-20	31.524	33.050	31.118	33.050	32.500	75,970
2022-01-19	31.626	31.829	31.524	31.524	31.000	1,397
2022-01-18	33.762	33.762	31.219	31.829	31.300	5,768
2022-01-17	31.728	33.558	31.321	33.355	32.800	4,277
2022-01-14	32.135	32.236	31.219	31.829	31.300	1,677
2022-01-13	32.033	33.253	31.016	31.931	31.400	3,682
2022-01-12	33.456	33.456	32.033	33.253	32.700	4,140

← NewerPage 20 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.