Nordhealth AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 38.500 | 38.500 | 32.800 | 35.000 | 35.000 | 4,260 |
| 2024-08-22 | 35.200 | 38.400 | 35.200 | 38.400 | 38.400 | 401,355 |
| 2024-08-21 | 34.200 | 36.000 | 32.500 | 35.200 | 35.200 | 28,797 |
| 2024-08-20 | 36.600 | 38.600 | 34.100 | 34.100 | 34.100 | 4,284 |
| 2024-08-19 | 38.800 | 38.800 | 34.600 | 34.600 | 34.600 | 2,549 |
| 2024-08-16 | 38.900 | 38.900 | 36.500 | 38.800 | 38.800 | 36 |
| 2024-08-15 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 6 |
| 2024-08-14 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 524 |
| 2024-08-13 | 37.400 | 39.800 | 37.300 | 39.700 | 39.700 | 3,304 |
| 2024-08-12 | 35.900 | 35.900 | 35.900 | 35.900 | 35.900 | 856 |
| 2024-08-09 | 35.900 | 35.900 | 35.800 | 35.900 | 35.900 | 2,209 |
| 2024-08-08 | 36.000 | 36.000 | 34.000 | 35.900 | 35.900 | 302 |
| 2024-08-07 | 37.500 | 37.500 | 36.000 | 36.000 | 36.000 | 1,782 |
| 2024-08-06 | 34.400 | 37.900 | 32.500 | 37.900 | 37.900 | 5,780 |
| 2024-08-05 | 32.000 | 34.400 | 32.000 | 34.400 | 34.400 | 155 |
| 2024-08-02 | 33.800 | 34.400 | 33.800 | 34.400 | 34.400 | 102,371 |
| 2024-08-01 | 33.900 | 33.900 | 33.900 | 33.900 | 33.900 | 40 |
| 2024-07-31 | 34.500 | 34.500 | 34.000 | 34.000 | 34.000 | 351,570 |
| 2024-07-30 | 30.700 | 33.800 | 30.700 | 31.200 | 31.200 | 33,424 |
| 2024-07-29 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-07-26 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,300 |
| 2024-07-25 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2024-07-24 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 6,181 |
| 2024-07-23 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 783 |
| 2024-07-22 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 0 |
| 2024-07-19 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 122 |
| 2024-07-18 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 809 |
| 2024-07-17 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 15 |
| 2024-07-16 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 4 |
| 2024-07-15 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 1,668 |
| 2024-07-12 | 33.000 | 33.100 | 33.000 | 33.100 | 33.100 | 10,364 |
| 2024-07-11 | 32.300 | 32.400 | 32.300 | 32.400 | 32.400 | 1,400 |
| 2024-07-10 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 0 |
| 2024-07-09 | 32.200 | 32.500 | 32.100 | 32.500 | 32.500 | 1,088 |
| 2024-07-08 | 32.500 | 32.500 | 32.500 | 32.500 | 32.500 | 3 |
| 2024-07-05 | 31.800 | 32.900 | 30.000 | 32.600 | 32.600 | 3,265 |
| 2024-07-04 | 31.500 | 31.500 | 29.000 | 29.400 | 29.400 | 16,708 |
| 2024-07-03 | 31.600 | 31.900 | 31.500 | 31.900 | 31.900 | 728 |
| 2024-07-02 | 32.000 | 32.000 | 31.600 | 31.600 | 31.600 | 75 |
| 2024-07-01 | 31.500 | 31.500 | 31.500 | 31.500 | 31.500 | 6 |
| 2024-06-28 | 32.000 | 32.000 | 31.200 | 32.000 | 32.000 | 3,320 |
| 2024-06-27 | 31.600 | 32.000 | 31.400 | 32.000 | 32.000 | 1,631 |
| 2024-06-26 | 31.700 | 32.000 | 31.500 | 32.000 | 32.000 | 5,226 |
| 2024-06-25 | 30.000 | 31.700 | 30.000 | 31.700 | 31.700 | 2,573 |
| 2024-06-24 | 29.900 | 30.000 | 29.200 | 29.200 | 29.200 | 2,089 |
| 2024-06-21 | 30.500 | 30.500 | 30.000 | 30.000 | 30.000 | 202 |
| 2024-06-20 | 31.300 | 31.300 | 31.300 | 31.300 | 31.300 | 0 |
| 2024-06-19 | 30.200 | 31.300 | 30.100 | 31.300 | 31.300 | 3,674 |
| 2024-06-18 | 32.200 | 32.200 | 30.000 | 30.200 | 30.200 | 3,262 |
| 2024-06-17 | 33.900 | 33.900 | 31.100 | 31.100 | 31.100 | 1,017 |
| 2024-06-14 | 32.800 | 33.700 | 31.100 | 33.700 | 33.700 | 5,438 |
| 2024-06-13 | 33.500 | 33.500 | 30.100 | 32.800 | 32.800 | 10,619 |
| 2024-06-12 | 32.400 | 33.000 | 31.100 | 31.500 | 31.500 | 8,990 |
| 2024-06-11 | 32.700 | 33.800 | 31.000 | 33.800 | 33.800 | 4,633 |
| 2024-06-10 | 35.000 | 35.000 | 31.000 | 33.000 | 33.000 | 4,443 |
| 2024-06-07 | 31.100 | 34.500 | 31.000 | 34.500 | 34.500 | 389 |
| 2024-06-06 | 34.500 | 34.500 | 34.300 | 34.300 | 34.300 | 649 |
| 2024-06-05 | 32.400 | 33.000 | 31.000 | 33.000 | 33.000 | 7,804 |
| 2024-06-04 | 32.400 | 32.400 | 32.400 | 32.400 | 32.400 | 0 |
| 2024-06-03 | 34.000 | 34.900 | 32.400 | 32.400 | 32.400 | 3,185 |
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.