Nordhealth AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	22.300	22.300	21.600	21.600	21.600	1,505
2023-03-14	22.100	23.500	20.400	20.400	20.400	20,422
2023-03-13	19.300	20.800	19.250	20.300	20.300	651,569
2023-03-10	21.800	22.600	20.000	21.600	21.600	3,893
2023-03-09	20.000	20.000	20.000	20.000	20.000	3,307,236
2023-03-08	20.700	20.700	20.000	20.300	20.300	4,892
2023-03-07	21.000	21.000	21.000	21.000	21.000	69,635
2023-03-06	21.800	21.800	20.900	21.000	21.000	239,029
2023-03-03	21.500	21.500	21.500	21.500	21.500	76
2023-03-02	21.100	21.100	21.100	21.100	21.100	6,056
2023-03-01	21.600	21.600	21.600	21.600	21.600	3
2023-02-28	21.000	21.700	21.000	21.700	21.700	4,347
2023-02-27	20.600	21.700	20.600	21.200	21.200	1,416
2023-02-24	21.000	21.500	21.000	21.500	21.500	3,228
2023-02-23	19.600	21.800	19.600	21.800	21.800	1,385
2023-02-22	21.000	21.000	21.000	21.000	21.000	15,113
2023-02-21	20.300	20.300	20.300	20.300	20.300	5
2023-02-20	21.700	21.700	21.000	21.000	21.000	2,069
2023-02-17	20.000	21.000	20.000	21.000	21.000	21,936
2023-02-16	21.000	21.000	21.000	21.000	21.000	9,829
2023-02-15	21.000	21.000	21.000	21.000	21.000	0
2023-02-14	21.000	21.100	21.000	21.000	21.000	50,053
2023-02-13	20.000	21.000	20.000	21.000	21.000	50,834
2023-02-10	21.000	21.600	21.000	21.600	21.600	1,216
2023-02-09	20.100	20.100	20.100	20.100	20.100	0
2023-02-08	21.500	21.700	20.100	20.100	20.100	2,009
2023-02-07	20.100	21.800	20.100	21.700	21.700	4,015
2023-02-06	21.900	21.900	21.900	21.900	21.900	0
2023-02-03	21.900	21.900	21.900	21.900	21.900	0
2023-02-02	20.100	21.900	20.100	21.900	21.900	8,131
2023-02-01	19.950	22.000	19.950	22.000	22.000	29,223
2023-01-31	19.800	22.500	19.800	21.400	21.400	10,063
2023-01-30	19.900	20.300	19.900	20.300	20.300	5,032
2023-01-27	20.100	20.200	20.100	20.200	20.200	3,561
2023-01-26	20.200	20.200	20.100	20.100	20.100	8,500
2023-01-25	21.100	21.100	21.100	21.100	21.100	0
2023-01-24	21.100	21.100	21.000	21.100	21.100	5,071
2023-01-23	20.100	20.100	20.100	20.100	20.100	0
2023-01-20	21.500	21.500	20.100	20.100	20.100	12,488
2023-01-19	21.600	21.600	21.600	21.600	21.600	2,000
2023-01-18	21.800	21.800	21.800	21.800	21.800	1,222
2023-01-17	21.200	21.200	21.100	21.100	21.100	4,087
2023-01-16	21.200	21.700	21.200	21.400	21.400	3,427
2023-01-13	20.200	20.700	20.200	20.700	20.700	3,628
2023-01-12	21.700	22.000	21.700	22.000	22.000	2,046
2023-01-11	23.000	23.000	22.000	22.000	22.000	4,180
2023-01-10	21.800	22.000	21.700	22.000	22.000	3,957
2023-01-09	21.300	21.300	20.200	20.200	20.200	391
2023-01-06	20.100	20.100	20.000	20.000	20.000	40,000
2023-01-05	20.400	20.400	20.100	20.100	20.100	1,000
2023-01-04	21.300	21.300	21.300	21.300	21.300	0
2023-01-03	21.300	21.300	21.300	21.300	21.300	1,804
2023-01-02	22.200	22.200	22.200	22.200	22.200	0
2022-12-30	20.500	22.200	20.500	22.200	22.200	14,051
2022-12-29	22.200	22.200	22.200	22.200	22.200	2,045
2022-12-28	22.200	22.200	22.200	22.200	22.200	570
2022-12-27	20.100	20.100	20.100	20.100	20.100	400
2022-12-23	20.100	20.100	20.100	20.100	20.100	0
2022-12-22	20.100	20.100	20.100	20.100	20.100	0
2022-12-21	20.200	20.200	20.100	20.100	20.100	500

← NewerPage 16 of 21 · 1,257 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.