Navamedic ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	21.457	21.864	21.355	21.559	21.200	17,040
2025-05-14	21.559	21.660	21.254	21.457	21.100	6,086
2025-05-13	22.982	22.982	22.067	22.067	21.700	9,208
2025-05-12	22.779	22.779	22.372	22.576	22.200	1,914
2025-05-09	23.186	23.186	22.270	22.881	22.500	16,001
2025-05-08	22.779	23.999	22.779	23.898	23.500	2,732
2025-05-07	23.389	23.389	22.372	22.372	22.000	3,179
2025-05-06	23.592	23.592	23.389	23.389	23.000	6,993
2025-05-05	24.203	24.406	23.592	23.592	23.200	7,861
2025-05-02	22.779	23.898	22.270	23.898	23.500	7,430
2025-04-30	22.372	23.287	22.270	22.270	21.900	19,277
2025-04-29	21.762	22.270	21.762	21.965	21.600	6,073
2025-04-28	21.559	22.270	21.355	22.270	21.900	10,108
2025-04-25	22.067	22.067	21.254	21.660	21.300	4,104
2025-04-24	21.050	21.355	21.050	21.355	21.000	2,441
2025-04-23	20.948	21.152	20.847	21.152	20.800	1,191
2025-04-22	19.423	20.338	19.423	20.338	20.000	4,260
2025-04-16	19.677	19.728	19.423	19.728	19.400	5,260
2025-04-15	19.474	19.525	19.423	19.474	19.150	851
2025-04-14	19.372	19.474	19.372	19.474	19.150	6,135
2025-04-11	19.474	19.474	19.016	19.016	18.700	3,657
2025-04-10	19.067	19.830	19.067	19.474	19.150	6,839
2025-04-09	19.830	19.830	18.304	18.457	18.150	6,112
2025-04-08	17.898	19.677	17.898	19.525	19.200	2,277
2025-04-07	18.508	18.660	17.389	18.508	18.200	8,211
2025-04-04	20.338	20.338	19.321	19.321	19.000	16,897
2025-04-03	20.338	20.948	20.084	20.338	20.000	22,124
2025-04-02	22.474	22.474	21.457	21.457	21.100	11,545
2025-04-01	22.067	23.592	22.067	22.982	22.600	18,495
2025-03-31	21.864	21.864	21.762	21.762	21.400	2,649
2025-03-28	22.169	22.169	21.864	22.169	21.800	5,103
2025-03-27	22.982	22.982	21.864	22.270	21.900	17,363
2025-03-26	22.474	22.474	22.474	22.474	22.100	14
2025-03-25	23.287	23.287	23.186	23.186	22.800	1,040
2025-03-24	22.576	22.982	21.762	22.982	22.600	13,707
2025-03-21	22.169	22.270	21.762	22.270	21.900	10,162
2025-03-20	21.457	22.169	21.457	22.169	21.800	5,618
2025-03-19	21.660	22.067	21.254	21.457	21.100	42,135
2025-03-18	21.864	21.864	21.254	21.457	21.100	6,670
2025-03-17	21.355	21.965	21.050	21.050	20.700	527
2025-03-14	22.067	22.067	20.948	21.050	20.700	1,549
2025-03-13	20.033	20.847	20.033	20.847	20.500	4,875
2025-03-12	19.932	20.237	19.881	20.033	19.700	2,624
2025-03-11	20.135	20.237	19.932	20.186	19.850	18,404
2025-03-10	20.338	20.338	19.881	20.287	19.950	33,283
2025-03-07	20.643	21.355	20.338	20.643	20.300	14,011
2025-03-06	21.355	21.355	21.355	21.355	21.000	179
2025-03-05	20.237	21.355	20.237	21.355	21.000	10,465
2025-03-04	20.847	20.847	20.237	20.237	19.900	15,341
2025-03-03	21.355	21.355	20.338	20.847	20.500	26,735
2025-02-28	21.254	21.457	20.948	21.355	21.000	19,317
2025-02-27	21.254	21.660	20.948	21.457	21.100	16,314
2025-02-26	21.762	21.965	20.338	21.559	21.200	24,994
2025-02-25	21.355	22.372	21.355	21.864	21.500	8,234
2025-02-24	21.660	21.864	21.355	21.762	21.400	4,947
2025-02-21	22.169	22.169	21.660	21.762	21.400	2,009
2025-02-20	21.355	22.169	20.948	22.169	21.800	28,623
2025-02-19	22.067	22.169	21.864	21.864	21.500	7,480
2025-02-18	21.864	22.677	21.864	22.372	22.000	19,264
2025-02-17	21.762	22.474	21.762	22.372	22.000	29,577

← NewerPage 7 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.