Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	26.300	26.300	25.400	25.800	25.800	11,331
2025-08-08	26.300	26.500	25.400	26.000	26.000	31,692
2025-08-07	25.300	27.800	25.100	26.400	26.400	53,656
2025-08-06	25.900	25.900	25.200	25.200	25.200	6,653
2025-08-05	24.400	25.500	24.400	25.200	25.200	13,500
2025-08-04	23.900	24.600	23.500	24.600	24.600	13,115
2025-08-01	23.400	24.000	23.000	23.500	23.500	9,661
2025-07-31	23.600	23.600	23.600	23.600	23.600	251
2025-07-30	23.600	23.700	23.600	23.700	23.700	2,052
2025-07-29	23.900	23.900	22.600	23.500	23.500	7,741
2025-07-28	24.300	24.700	23.900	23.900	23.900	9,656
2025-07-25	25.200	25.200	23.700	24.300	24.300	4,873
2025-07-24	25.800	25.800	24.200	24.200	24.200	12,594
2025-07-23	26.200	26.300	25.200	25.600	25.600	5,344
2025-07-22	25.400	26.300	25.400	26.000	26.000	16,552
2025-07-21	24.700	26.000	24.700	25.500	25.500	16,138
2025-07-18	22.400	26.300	22.400	24.700	24.700	25,627
2025-07-17	22.100	22.400	22.100	22.100	22.100	2,643
2025-07-16	22.500	22.800	22.200	22.200	22.200	7,330
2025-07-15	22.800	22.800	22.500	22.500	22.500	11,468
2025-07-14	22.100	23.000	22.100	23.000	22.618	26,997
2025-07-11	22.000	22.500	21.600	22.300	21.929	93,194
2025-07-10	21.900	22.200	21.900	21.900	21.536	1,838
2025-07-09	22.000	22.100	21.900	21.900	21.536	4,346
2025-07-08	21.600	22.100	21.600	22.100	21.732	11,141
2025-07-07	22.400	22.400	21.900	22.000	21.634	23,187
2025-07-04	23.084	23.084	22.779	22.779	22.400	2,694
2025-07-03	23.084	23.084	22.474	22.779	22.400	4,861
2025-07-02	23.084	23.186	22.474	22.474	22.100	8,188
2025-07-01	23.389	23.694	22.881	22.881	22.500	21,719
2025-06-30	23.389	23.389	22.270	23.389	23.000	38,206
2025-06-27	21.965	23.491	21.660	22.372	22.000	89,235
2025-06-26	21.965	22.067	21.559	21.965	21.600	13,587
2025-06-25	22.372	22.372	21.965	21.965	21.600	36,202
2025-06-24	21.864	21.965	21.864	21.965	21.600	10,764
2025-06-23	22.372	22.372	21.559	21.864	21.500	100,748
2025-06-20	21.457	21.559	21.355	21.355	21.000	29,497
2025-06-19	22.270	22.270	21.864	21.864	21.500	3,166
2025-06-18	21.965	21.965	21.864	21.965	21.600	2,805
2025-06-17	21.864	21.864	21.864	21.864	21.500	304
2025-06-16	21.965	21.965	21.965	21.965	21.600	300
2025-06-13	22.169	22.372	21.864	21.864	21.500	49,309
2025-06-12	21.355	21.864	21.355	21.864	21.500	6,153
2025-06-11	21.762	22.067	21.762	21.864	21.500	1,153
2025-06-10	22.270	22.270	21.457	21.762	21.400	3,160
2025-06-06	22.474	22.576	22.067	22.576	22.200	2,483
2025-06-05	22.169	22.169	21.355	22.067	21.700	6,976
2025-06-04	22.576	22.677	22.169	22.169	21.800	1,320
2025-06-03	22.474	22.677	22.270	22.677	22.300	1,011
2025-06-02	22.372	22.372	22.372	22.372	22.000	0
2025-05-30	22.576	22.576	22.169	22.372	22.000	350
2025-05-28	22.576	22.576	21.762	22.169	21.800	4,132
2025-05-27	22.169	22.270	21.660	22.270	21.900	3,208
2025-05-26	21.965	21.965	21.965	21.965	21.600	350
2025-05-23	21.762	21.762	21.660	21.660	21.300	1,792
2025-05-22	22.270	22.372	21.762	22.372	22.000	5,395
2025-05-21	22.372	22.372	21.864	21.864	21.500	535
2025-05-20	22.169	22.169	22.067	22.169	21.800	1,511
2025-05-19	22.270	22.372	21.864	22.372	22.000	973
2025-05-16	22.270	22.881	22.270	22.372	22.000	34,113

← NewerPage 6 of 22 · 1,261 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.