Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	32.440	33.456	32.135	33.151	32.600	3,137
2022-01-10	33.355	33.863	32.541	32.541	32.000	5,567
2022-01-07	33.558	33.863	33.456	33.863	33.300	2,978
2022-01-06	33.660	34.372	32.643	34.067	33.500	4,036
2022-01-05	33.558	34.473	33.558	34.473	33.900	13,765
2022-01-04	33.762	34.473	33.151	33.253	32.700	3,256
2022-01-03	34.575	35.592	32.643	33.050	32.500	34,933
2021-12-30	31.524	34.575	31.524	34.575	34.000	21,671
2021-12-29	31.423	31.524	30.101	31.524	31.000	7,284
2021-12-28	33.050	33.050	29.999	30.507	30.000	18,752
2021-12-27	30.202	32.846	29.491	32.846	32.300	56,512
2021-12-23	26.338	30.507	25.931	28.372	27.900	53,126
2021-12-22	26.033	26.033	25.321	25.830	25.400	14,918
2021-12-21	26.033	26.033	26.033	26.033	25.600	200
2021-12-20	25.931	25.931	25.830	25.830	25.400	2,800
2021-12-17	26.338	26.338	26.338	26.338	25.900	206
2021-12-16	26.745	26.948	26.033	26.948	26.500	5,433
2021-12-15	26.541	26.541	26.541	26.541	26.100	672
2021-12-14	26.338	26.541	26.338	26.541	26.100	1,773
2021-12-13	27.457	27.863	26.745	26.745	26.300	9,852
2021-12-10	26.948	27.762	26.948	27.152	26.700	1,016
2021-12-09	27.457	27.863	27.457	27.863	27.400	1,542
2021-12-08	27.050	27.558	27.050	27.457	27.000	1,231
2021-12-07	27.355	27.457	27.355	27.457	27.000	1,100
2021-12-06	27.762	28.372	27.457	27.457	27.000	15,456
2021-12-03	27.558	28.474	27.152	27.355	26.900	13,024
2021-12-02	26.440	26.948	26.440	26.948	26.500	13,716
2021-12-01	25.830	27.253	25.830	26.440	26.000	14,441
2021-11-30	26.033	26.033	24.813	25.830	25.400	6,805
2021-11-29	24.508	26.236	24.203	26.236	25.800	213,645
2021-11-26	25.423	25.423	24.813	24.813	24.400	2,131
2021-11-25	25.423	25.423	25.423	25.423	25.000	1,013
2021-11-24	25.321	25.830	25.321	25.525	25.100	19,808
2021-11-23	25.423	25.423	25.423	25.423	25.000	4,530
2021-11-22	25.525	25.525	25.423	25.423	25.000	3,000
2021-11-19	25.423	26.033	25.321	25.525	25.100	322,042
2021-11-18	25.118	25.525	25.118	25.423	25.000	129,065
2021-11-17	25.220	25.423	25.220	25.423	25.000	17,690
2021-11-16	26.338	26.338	25.423	25.423	25.000	5,990
2021-11-15	26.643	26.643	26.440	26.440	26.000	5,779
2021-11-12	26.948	26.948	25.423	26.643	26.200	14,425
2021-11-11	27.253	27.558	26.643	26.643	26.200	14,265
2021-11-10	26.135	26.948	26.135	26.948	26.500	10,731
2021-11-09	25.931	26.847	25.931	26.847	26.400	2,419
2021-11-08	26.033	26.440	26.033	26.440	26.000	15,946
2021-11-05	26.033	26.033	25.931	26.033	25.600	46,313
2021-11-04	26.440	26.847	26.033	26.033	25.600	102,334
2021-11-03	25.525	26.440	25.525	25.931	25.500	1,779
2021-11-02	25.016	26.440	25.016	25.931	25.500	4,521
2021-11-01	25.423	26.033	24.711	25.321	24.900	3,967
2021-10-29	26.338	26.440	26.338	26.440	26.000	1,647
2021-10-28	26.338	26.338	26.338	26.338	25.900	0
2021-10-27	26.338	26.338	25.220	26.338	25.900	3,409
2021-10-26	25.626	26.440	25.423	25.728	25.300	1,683
2021-10-25	26.440	26.440	25.016	26.338	25.900	3,784
2021-10-22	25.423	26.440	25.321	26.440	26.000	2,563
2021-10-21	25.423	26.440	25.423	26.440	26.000	3,100
2021-10-20	25.220	25.931	25.220	25.931	25.500	1,300
2021-10-19	25.220	26.440	25.220	26.440	26.000	2,114
2021-10-18	24.406	26.440	24.406	26.338	25.900	3,367

← NewerPage 21 of 22 · 1,262 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.