Navamedic ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.406 | 24.406 | 24.101 | 24.101 | 23.700 | 5,478 |
| 2024-11-14 | 24.101 | 24.203 | 23.796 | 23.898 | 23.500 | 5,879 |
| 2024-11-13 | 25.321 | 25.321 | 23.898 | 24.406 | 24.000 | 2,476 |
| 2024-11-12 | 24.508 | 24.609 | 24.406 | 24.609 | 24.200 | 16,286 |
| 2024-11-11 | 25.321 | 26.948 | 24.813 | 24.813 | 24.400 | 21,997 |
| 2024-11-08 | 24.406 | 24.813 | 24.101 | 24.609 | 24.200 | 17,437 |
| 2024-11-07 | 25.423 | 25.931 | 23.694 | 24.304 | 23.900 | 20,197 |
| 2024-11-06 | 24.203 | 26.440 | 24.203 | 24.609 | 24.200 | 36,484 |
| 2024-11-05 | 24.101 | 24.203 | 23.389 | 23.389 | 23.000 | 12,691 |
| 2024-11-04 | 25.016 | 25.321 | 23.898 | 23.898 | 23.500 | 31,921 |
| 2024-11-01 | 27.253 | 27.253 | 23.898 | 25.423 | 25.000 | 46,541 |
| 2024-10-31 | 30.609 | 30.711 | 25.016 | 26.033 | 25.600 | 146,956 |
| 2024-10-30 | 31.423 | 32.033 | 30.914 | 31.321 | 30.800 | 2,602 |
| 2024-10-29 | 31.118 | 31.423 | 30.914 | 31.321 | 30.800 | 1,927 |
| 2024-10-28 | 31.219 | 31.321 | 30.813 | 31.118 | 30.600 | 5,808 |
| 2024-10-25 | 31.524 | 31.524 | 31.118 | 31.219 | 30.700 | 8,552 |
| 2024-10-24 | 31.829 | 31.829 | 31.423 | 31.626 | 31.100 | 8,480 |
| 2024-10-23 | 32.033 | 32.033 | 31.219 | 31.423 | 30.900 | 1,517 |
| 2024-10-22 | 31.931 | 31.931 | 31.219 | 31.219 | 30.700 | 3,211 |
| 2024-10-21 | 31.321 | 31.931 | 31.321 | 31.931 | 31.400 | 11,250 |
| 2024-10-18 | 31.423 | 31.524 | 31.321 | 31.321 | 30.800 | 8,172 |
| 2024-10-17 | 30.914 | 31.423 | 30.914 | 31.321 | 30.800 | 1,294 |
| 2024-10-16 | 31.423 | 31.524 | 30.914 | 30.914 | 30.400 | 7,239 |
| 2024-10-15 | 31.423 | 31.524 | 31.016 | 31.423 | 30.900 | 2,810 |
| 2024-10-14 | 31.321 | 31.626 | 31.118 | 31.219 | 30.700 | 18,848 |
| 2024-10-11 | 31.626 | 31.931 | 31.626 | 31.626 | 31.100 | 5,848 |
| 2024-10-10 | 31.728 | 31.728 | 31.118 | 31.626 | 31.100 | 6,802 |
| 2024-10-09 | 31.728 | 31.728 | 31.118 | 31.524 | 31.000 | 18,777 |
| 2024-10-08 | 31.626 | 32.135 | 31.524 | 31.728 | 31.200 | 8,077 |
| 2024-10-07 | 31.829 | 32.541 | 31.524 | 32.236 | 31.700 | 45,564 |
| 2024-10-04 | 32.135 | 32.135 | 31.524 | 31.931 | 31.400 | 45,544 |
| 2024-10-03 | 32.135 | 32.135 | 31.321 | 32.135 | 31.600 | 15,333 |
| 2024-10-02 | 31.016 | 31.524 | 31.016 | 31.524 | 31.000 | 15,950 |
| 2024-10-01 | 30.711 | 31.219 | 30.609 | 30.609 | 30.100 | 8,622 |
| 2024-09-30 | 31.423 | 31.423 | 30.507 | 30.813 | 30.300 | 13,106 |
| 2024-09-27 | 31.219 | 31.626 | 30.507 | 31.016 | 30.500 | 9,023 |
| 2024-09-26 | 31.016 | 31.219 | 30.202 | 31.219 | 30.700 | 11,423 |
| 2024-09-25 | 30.609 | 30.609 | 30.609 | 30.609 | 30.100 | 74,465 |
| 2024-09-24 | 31.118 | 31.219 | 30.914 | 30.914 | 30.400 | 2,791 |
| 2024-09-23 | 31.016 | 31.016 | 30.202 | 30.914 | 30.400 | 55,003 |
| 2024-09-20 | 31.118 | 31.321 | 30.813 | 31.016 | 30.500 | 2,941 |
| 2024-09-19 | 30.711 | 31.423 | 29.694 | 30.711 | 30.200 | 9,005 |
| 2024-09-18 | 29.796 | 30.304 | 29.796 | 29.897 | 29.400 | 3,198 |
| 2024-09-17 | 29.897 | 30.914 | 29.694 | 29.999 | 29.500 | 14,448 |
| 2024-09-16 | 29.389 | 29.796 | 29.389 | 29.694 | 29.200 | 4,774 |
| 2024-09-13 | 28.779 | 29.389 | 28.779 | 29.389 | 28.900 | 6,285 |
| 2024-09-12 | 28.372 | 29.796 | 28.372 | 28.779 | 28.300 | 8,666 |
| 2024-09-11 | 28.474 | 28.474 | 28.372 | 28.372 | 27.900 | 13,119 |
| 2024-09-10 | 28.372 | 28.880 | 28.372 | 28.372 | 27.900 | 35,345 |
| 2024-09-09 | 28.169 | 28.474 | 28.169 | 28.474 | 28.000 | 11,374 |
| 2024-09-06 | 28.169 | 28.474 | 28.067 | 28.169 | 27.700 | 12,269 |
| 2024-09-05 | 28.880 | 28.880 | 28.169 | 28.474 | 28.000 | 14,030 |
| 2024-09-04 | 28.575 | 28.779 | 28.372 | 28.779 | 28.300 | 12,835 |
| 2024-09-03 | 29.084 | 29.185 | 28.677 | 28.982 | 28.500 | 11,047 |
| 2024-09-02 | 29.592 | 29.796 | 28.575 | 29.084 | 28.600 | 10,308 |
| 2024-08-30 | 29.287 | 29.592 | 29.287 | 29.592 | 29.100 | 1,883 |
| 2024-08-29 | 29.389 | 29.592 | 29.287 | 29.592 | 29.100 | 3,738 |
| 2024-08-28 | 29.491 | 29.897 | 29.287 | 29.287 | 28.800 | 9,373 |
| 2024-08-27 | 29.592 | 29.999 | 28.982 | 29.796 | 29.300 | 8,320 |
| 2024-08-26 | 30.202 | 30.202 | 29.287 | 29.491 | 29.000 | 5,324 |
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.