Navamedic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 22.779 | 22.881 | 21.965 | 21.965 | 21.600 | 31,911 |
| 2025-02-13 | 23.389 | 23.389 | 22.474 | 22.677 | 22.300 | 16,993 |
| 2025-02-12 | 23.287 | 24.101 | 22.372 | 23.389 | 23.000 | 34,731 |
| 2025-02-11 | 24.406 | 25.220 | 24.406 | 25.220 | 24.800 | 2,037 |
| 2025-02-10 | 24.304 | 24.711 | 24.304 | 24.304 | 23.900 | 10,263 |
| 2025-02-07 | 25.118 | 25.321 | 24.813 | 24.813 | 24.400 | 5,694 |
| 2025-02-06 | 25.423 | 25.728 | 25.220 | 25.220 | 24.800 | 12,475 |
| 2025-02-05 | 24.711 | 25.423 | 24.609 | 25.423 | 25.000 | 4,844 |
| 2025-02-04 | 25.016 | 25.016 | 24.508 | 24.508 | 24.100 | 7,787 |
| 2025-02-03 | 24.406 | 24.813 | 24.304 | 24.813 | 24.400 | 1,898 |
| 2025-01-31 | 24.609 | 24.813 | 24.406 | 24.813 | 24.400 | 8,148 |
| 2025-01-30 | 24.609 | 24.609 | 24.101 | 24.406 | 24.000 | 9,073 |
| 2025-01-29 | 24.304 | 24.609 | 24.101 | 24.609 | 24.200 | 2,539 |
| 2025-01-28 | 24.406 | 24.711 | 24.304 | 24.304 | 23.900 | 14,666 |
| 2025-01-27 | 24.609 | 24.609 | 24.203 | 24.304 | 23.900 | 9,484 |
| 2025-01-24 | 25.220 | 25.220 | 25.118 | 25.118 | 24.700 | 2,155 |
| 2025-01-23 | 25.423 | 25.423 | 24.304 | 24.914 | 24.500 | 30,095 |
| 2025-01-22 | 24.203 | 25.423 | 24.203 | 25.423 | 25.000 | 6,489 |
| 2025-01-21 | 24.304 | 25.016 | 24.304 | 24.304 | 23.900 | 28,712 |
| 2025-01-20 | 26.033 | 26.033 | 23.796 | 24.304 | 23.900 | 62,147 |
| 2025-01-17 | 25.423 | 25.931 | 25.423 | 25.931 | 25.500 | 9,272 |
| 2025-01-16 | 25.525 | 25.525 | 24.914 | 24.914 | 24.500 | 12,883 |
| 2025-01-15 | 24.711 | 25.728 | 24.711 | 25.525 | 25.100 | 3,874 |
| 2025-01-14 | 25.423 | 25.830 | 25.016 | 25.118 | 24.700 | 3,843 |
| 2025-01-13 | 24.203 | 25.321 | 24.203 | 25.321 | 24.900 | 16,834 |
| 2025-01-10 | 25.016 | 25.525 | 24.304 | 24.711 | 24.300 | 14,020 |
| 2025-01-09 | 25.118 | 25.423 | 25.016 | 25.016 | 24.600 | 5,315 |
| 2025-01-08 | 26.033 | 26.135 | 24.813 | 25.423 | 25.000 | 12,013 |
| 2025-01-07 | 26.236 | 26.236 | 25.728 | 26.033 | 25.600 | 1,722 |
| 2025-01-06 | 25.830 | 26.236 | 25.830 | 26.033 | 25.600 | 3,472 |
| 2025-01-03 | 25.931 | 26.338 | 25.830 | 26.338 | 25.900 | 5,608 |
| 2025-01-02 | 25.626 | 26.338 | 25.626 | 25.830 | 25.400 | 1,072 |
| 2024-12-30 | 25.830 | 26.338 | 25.321 | 26.135 | 25.700 | 1,698 |
| 2024-12-27 | 24.914 | 26.338 | 24.914 | 26.338 | 25.900 | 8,763 |
| 2024-12-23 | 25.525 | 25.830 | 25.525 | 25.830 | 25.400 | 4,811 |
| 2024-12-20 | 26.440 | 26.440 | 26.135 | 26.338 | 25.900 | 244 |
| 2024-12-19 | 27.253 | 27.253 | 26.440 | 26.541 | 26.100 | 12,843 |
| 2024-12-18 | 25.830 | 27.152 | 25.830 | 27.152 | 26.700 | 6,707 |
| 2024-12-17 | 27.457 | 27.457 | 26.135 | 26.847 | 26.400 | 4,714 |
| 2024-12-16 | 28.474 | 28.779 | 26.643 | 27.558 | 27.100 | 13,071 |
| 2024-12-13 | 26.338 | 28.880 | 26.338 | 28.474 | 28.000 | 17,827 |
| 2024-12-12 | 25.118 | 25.626 | 25.118 | 25.626 | 25.200 | 11,217 |
| 2024-12-11 | 25.016 | 25.321 | 24.609 | 25.118 | 24.700 | 49,355 |
| 2024-12-10 | 24.101 | 24.406 | 23.796 | 24.406 | 24.000 | 23,082 |
| 2024-12-09 | 24.609 | 24.609 | 23.796 | 23.898 | 23.500 | 10,463 |
| 2024-12-06 | 24.609 | 24.609 | 24.406 | 24.406 | 24.000 | 711 |
| 2024-12-05 | 24.914 | 25.118 | 24.406 | 24.406 | 24.000 | 20,778 |
| 2024-12-04 | 25.423 | 25.423 | 24.508 | 24.914 | 24.500 | 15,232 |
| 2024-12-03 | 25.220 | 25.830 | 24.914 | 25.423 | 25.000 | 17,948 |
| 2024-12-02 | 26.033 | 26.135 | 25.423 | 26.135 | 25.700 | 2,715 |
| 2024-11-29 | 24.609 | 26.033 | 24.609 | 26.033 | 25.600 | 2,427 |
| 2024-11-28 | 24.813 | 25.016 | 24.609 | 25.016 | 24.600 | 14,681 |
| 2024-11-27 | 25.728 | 25.728 | 25.118 | 25.118 | 24.700 | 901 |
| 2024-11-26 | 25.525 | 25.525 | 24.914 | 25.423 | 25.000 | 4,088 |
| 2024-11-25 | 25.525 | 26.236 | 25.525 | 25.525 | 25.100 | 4,827 |
| 2024-11-22 | 27.050 | 27.152 | 26.135 | 26.338 | 25.900 | 7,329 |
| 2024-11-21 | 27.355 | 27.355 | 26.440 | 27.152 | 26.700 | 5,987 |
| 2024-11-20 | 28.779 | 28.779 | 26.643 | 27.965 | 27.500 | 18,800 |
| 2024-11-19 | 24.101 | 27.863 | 24.101 | 27.762 | 27.300 | 2,758,335 |
| 2024-11-18 | 24.101 | 24.203 | 24.101 | 24.203 | 23.800 | 1,650 |
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.