Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	18.700	19.200	18.700	19.000	19.000	9,961
2026-04-28	19.800	19.800	19.000	19.300	19.300	33,989
2026-04-27	19.800	19.800	19.300	19.500	19.500	14,750
2026-04-24	19.550	19.900	19.250	19.800	19.800	15,119
2026-04-23	20.500	20.500	19.400	20.300	20.300	48,364
2026-04-22	21.000	21.700	20.700	21.600	21.600	5,471
2026-04-21	21.300	21.700	20.700	21.700	21.700	2,844
2026-04-20	21.400	21.400	20.800	20.800	20.800	2,002
2026-04-17	19.800	21.800	19.450	21.400	21.400	64,779
2026-04-16	19.800	19.800	19.500	19.500	19.500	6,829
2026-04-15	19.800	19.800	19.500	19.700	19.700	7,616
2026-04-14	19.700	19.700	19.350	19.700	19.700	7,523
2026-04-13	19.100	19.750	19.100	19.750	19.750	2,884
2026-04-10	19.450	20.200	19.400	19.650	19.650	12,738
2026-04-09	19.650	20.000	19.650	19.700	19.700	9,676
2026-04-08	19.700	20.400	19.700	20.400	20.400	10,591
2026-04-07	20.300	20.300	19.550	19.700	19.700	4,806
2026-04-01	20.000	20.200	19.800	19.800	19.800	12,102
2026-03-31	19.400	19.900	19.000	19.800	19.800	10,689
2026-03-30	18.500	19.550	18.500	19.400	19.400	22,708
2026-03-27	19.600	19.850	19.550	19.550	19.550	10,008
2026-03-26	19.850	19.850	19.600	19.650	19.650	4,673
2026-03-25	19.950	20.400	19.550	19.950	19.950	5,669
2026-03-24	19.950	19.950	19.650	19.650	19.650	468
2026-03-23	19.500	19.850	19.050	19.850	19.850	23,698
2026-03-20	20.000	20.000	19.600	19.950	19.950	15,128
2026-03-19	20.500	20.500	20.000	20.000	20.000	7,876
2026-03-18	20.500	21.000	20.000	20.100	20.100	15,255
2026-03-17	20.900	20.900	20.500	20.500	20.500	3,092
2026-03-16	21.100	21.100	20.500	20.900	20.900	5,348
2026-03-13	19.900	20.900	19.900	20.800	20.800	21,004
2026-03-12	20.300	20.300	19.800	19.950	19.950	4,577
2026-03-11	19.950	20.300	19.850	20.300	20.300	21,308
2026-03-10	20.200	20.500	20.000	20.300	20.300	24,099
2026-03-09	20.100	20.500	20.100	20.100	20.100	8,090
2026-03-06	20.700	20.700	20.200	20.500	20.500	9,170
2026-03-05	20.800	20.800	20.500	20.700	20.700	9,234
2026-03-04	20.700	20.800	20.500	20.800	20.800	8,147
2026-03-03	21.000	21.000	20.600	20.800	20.800	53,712
2026-03-02	21.600	21.700	21.100	21.200	21.200	20,261
2026-02-27	21.500	22.500	20.800	21.900	21.900	97,788
2026-02-26	21.400	21.600	21.400	21.600	21.600	274
2026-02-25	20.600	21.400	20.600	21.400	21.400	1,693
2026-02-24	20.600	21.000	20.500	21.000	21.000	5,189
2026-02-23	21.300	21.300	20.600	20.800	20.800	15,503
2026-02-20	21.500	21.500	21.000	21.000	21.000	7,890
2026-02-19	21.600	21.600	21.400	21.400	21.400	2,500
2026-02-18	21.400	21.400	21.100	21.400	21.400	6,445
2026-02-17	21.500	21.500	21.300	21.300	21.300	1,040
2026-02-16	21.700	22.000	21.500	21.500	21.500	22,988
2026-02-13	22.400	22.400	21.600	21.900	21.900	8,910
2026-02-12	22.400	22.500	21.400	21.700	21.700	37,342
2026-02-11	22.100	22.300	22.000	22.300	22.300	3,809
2026-02-10	22.300	22.400	22.300	22.400	22.400	1,000
2026-02-09	22.100	22.400	22.100	22.400	22.400	1,219
2026-02-06	21.900	22.300	21.900	22.100	22.100	6,239
2026-02-05	22.500	22.500	21.900	22.100	22.100	9,496
2026-02-04	22.400	22.500	22.400	22.500	22.500	200
2026-02-03	22.400	22.600	22.000	22.600	22.600	19,649
2026-02-02	23.200	23.200	22.200	22.400	22.400	7,968

← NewerPage 3 of 5 · 250 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.