Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	21.900	23.200	21.900	22.800	22.800	31,532
2026-01-29	22.000	22.100	22.000	22.000	22.000	4,575
2026-01-28	21.900	21.900	21.800	21.800	21.800	1,170
2026-01-27	21.800	22.200	21.800	22.200	22.200	4,000
2026-01-26	21.900	22.000	21.900	21.900	21.900	13,820
2026-01-23	21.900	21.900	21.700	21.700	21.700	5,499
2026-01-22	21.900	22.300	21.800	21.800	21.800	10,822
2026-01-21	21.600	21.800	21.600	21.800	21.800	822
2026-01-20	21.700	22.000	21.700	21.700	21.700	2,290
2026-01-19	21.800	21.800	21.700	21.700	21.700	7,340
2026-01-16	21.900	21.900	21.800	21.800	21.800	12,753
2026-01-15	22.300	22.300	21.900	21.900	21.900	1,455
2026-01-14	22.000	22.300	22.000	22.200	22.200	4,931
2026-01-13	22.200	22.200	21.700	21.700	21.700	2,520
2026-01-12	22.000	22.300	22.000	22.000	22.000	19,481
2026-01-09	22.500	22.700	21.900	22.000	22.000	10,488
2026-01-08	21.700	22.900	21.700	22.500	22.500	23,627
2026-01-07	22.400	22.400	21.500	21.900	21.900	17,265
2026-01-06	22.300	22.500	21.700	22.500	22.500	8,590
2026-01-05	23.000	23.000	22.100	22.300	22.300	25,166
2026-01-02	24.000	24.500	22.500	23.000	23.000	10,758
2025-12-30	21.900	23.800	21.500	23.800	23.800	42,374
2025-12-29	22.100	22.800	21.700	22.100	22.100	25,841
2025-12-23	24.900	24.900	22.900	23.100	23.100	32,843
2025-12-22	25.200	25.300	24.000	24.600	24.600	33,112
2025-12-19	26.400	26.400	25.500	26.000	26.000	7,227
2025-12-18	26.000	26.000	25.600	26.000	26.000	8,787
2025-12-17	26.500	26.500	25.600	25.900	25.900	8,356
2025-12-16	26.500	26.500	25.400	25.500	25.500	27,882
2025-12-15	25.900	26.400	25.600	26.000	26.000	63,406
2025-12-12	25.500	26.000	24.700	25.200	25.200	47,896
2025-12-11	24.900	25.600	24.400	25.400	25.400	31,119
2025-12-10	25.200	26.000	23.600	24.400	24.400	163,075
2025-12-09	21.600	23.700	21.000	23.600	23.600	52,965
2025-12-08	21.400	22.000	21.400	21.900	21.900	6,698
2025-12-05	22.100	22.100	21.000	21.600	21.600	9,528
2025-12-04	21.700	21.700	21.700	21.700	21.700	358
2025-12-03	21.400	21.800	21.400	21.800	21.800	9,905
2025-12-02	21.200	21.400	21.200	21.400	21.400	3,130
2025-12-01	21.300	22.300	21.000	22.300	22.300	13,650
2025-11-28	21.000	21.000	21.000	21.000	21.000	1,569
2025-11-27	22.400	22.400	21.100	21.100	21.100	4,533
2025-11-26	22.700	22.700	21.800	21.800	21.800	1,273
2025-11-25	20.400	22.700	20.400	22.700	22.700	15,981
2025-11-24	20.300	20.800	20.200	20.600	20.600	9,692
2025-11-21	20.900	20.900	20.900	20.900	20.900	350
2025-11-20	21.300	21.400	20.800	21.300	21.300	5,716
2025-11-19	21.200	21.500	21.200	21.500	21.500	2,499
2025-11-18	21.300	21.300	20.600	21.100	21.100	10,231
2025-11-17	21.600	21.700	21.400	21.700	21.700	8,560
2025-11-14	21.800	21.800	21.600	21.600	21.600	2,000
2025-11-13	21.000	23.000	21.000	21.800	21.800	5,589
2025-11-12	21.100	21.500	21.000	21.500	21.500	5,980
2025-11-11	21.500	21.900	20.900	21.400	21.400	10,883
2025-11-10	21.700	21.700	21.300	21.500	21.500	8,802
2025-11-07	21.400	21.700	21.200	21.200	21.200	1,116
2025-11-06	21.400	21.400	21.400	21.400	21.400	2,313
2025-11-05	21.200	21.200	21.200	21.200	21.200	1,687
2025-11-04	20.500	20.900	20.500	20.900	20.900	3,081
2025-11-03	21.000	21.600	20.500	20.900	20.900	17,551

← NewerPage 4 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.