Nordhealth AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 31,458 |
| 2022-12-19 | 20.000 | 20.000 | 20.000 | 20.000 | 20.000 | 0 |
| 2022-12-16 | 23.000 | 23.000 | 20.000 | 20.000 | 20.000 | 6,644 |
| 2022-12-15 | 21.800 | 21.800 | 21.800 | 21.800 | 21.800 | 1 |
| 2022-12-14 | 20.600 | 20.600 | 20.600 | 20.600 | 20.600 | 0 |
| 2022-12-13 | 20.900 | 22.600 | 20.600 | 20.600 | 20.600 | 5,468 |
| 2022-12-12 | 22.400 | 22.400 | 21.000 | 21.000 | 21.000 | 5,073 |
| 2022-12-09 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 0 |
| 2022-12-08 | 19.950 | 21.000 | 19.950 | 21.000 | 21.000 | 23,548 |
| 2022-12-07 | 20.000 | 20.500 | 19.900 | 20.500 | 20.500 | 4,623 |
| 2022-12-06 | 21.000 | 21.000 | 20.100 | 20.100 | 20.100 | 14,943 |
| 2022-12-05 | 19.950 | 20.600 | 19.950 | 20.000 | 20.000 | 18,020 |
| 2022-12-02 | 20.500 | 21.300 | 20.000 | 20.000 | 20.000 | 48,280 |
| 2022-12-01 | 23.000 | 23.000 | 20.100 | 20.100 | 20.100 | 22,555 |
| 2022-11-30 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 18,560 |
| 2022-11-29 | 21.000 | 21.400 | 21.000 | 21.400 | 21.400 | 729 |
| 2022-11-28 | 21.000 | 21.100 | 20.900 | 21.000 | 21.000 | 117,629 |
| 2022-11-25 | 21.000 | 21.500 | 21.000 | 21.500 | 21.500 | 10,250 |
| 2022-11-24 | 20.100 | 21.000 | 20.100 | 21.000 | 21.000 | 19,490 |
| 2022-11-23 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 236 |
| 2022-11-22 | 20.900 | 22.600 | 20.900 | 22.000 | 22.000 | 10,014 |
| 2022-11-21 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 245 |
| 2022-11-18 | 20.100 | 20.100 | 20.100 | 20.100 | 20.100 | 134 |
| 2022-11-17 | 19.650 | 21.100 | 19.250 | 21.000 | 21.000 | 33,373 |
| 2022-11-16 | 18.500 | 19.000 | 18.500 | 19.000 | 19.000 | 59,516 |
| 2022-11-15 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 2,500 |
| 2022-11-14 | 17.800 | 17.800 | 17.500 | 17.500 | 17.500 | 550 |
| 2022-11-11 | 17.800 | 17.800 | 17.800 | 17.800 | 17.800 | 1 |
| 2022-11-10 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 0 |
| 2022-11-09 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 1 |
| 2022-11-08 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 331 |
| 2022-11-07 | 17.000 | 18.800 | 17.000 | 18.800 | 18.800 | 506 |
| 2022-11-04 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 8,509 |
| 2022-11-03 | 17.000 | 17.500 | 17.000 | 17.000 | 17.000 | 21,955 |
| 2022-11-02 | 17.250 | 17.250 | 17.000 | 17.000 | 17.000 | 161,043 |
| 2022-11-01 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 4 |
| 2022-10-31 | 17.550 | 18.600 | 17.000 | 18.600 | 18.600 | 22,359 |
| 2022-10-28 | 17.550 | 18.000 | 17.500 | 17.500 | 17.500 | 2,319 |
| 2022-10-27 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 253 |
| 2022-10-26 | 17.200 | 17.750 | 17.200 | 17.750 | 17.750 | 1,501 |
| 2022-10-25 | 17.650 | 17.700 | 17.350 | 17.350 | 17.350 | 17,920 |
| 2022-10-24 | 17.050 | 17.350 | 17.000 | 17.350 | 17.350 | 19,451 |
| 2022-10-21 | 18.500 | 18.500 | 16.550 | 16.550 | 16.550 | 1,297 |
| 2022-10-20 | 16.200 | 17.000 | 16.200 | 16.250 | 16.250 | 1,623 |
| 2022-10-19 | 16.000 | 17.000 | 15.500 | 17.000 | 17.000 | 120,965 |
| 2022-10-18 | 17.250 | 17.550 | 17.250 | 17.550 | 17.550 | 908 |
| 2022-10-17 | 18.050 | 18.700 | 17.800 | 18.100 | 18.100 | 13,248 |
| 2022-10-14 | 15.750 | 17.500 | 15.750 | 16.750 | 16.750 | 9,465 |
| 2022-10-13 | 18.350 | 18.500 | 15.200 | 16.500 | 16.500 | 282,186 |
| 2022-10-12 | 17.800 | 17.800 | 17.600 | 17.600 | 17.600 | 5,435 |
| 2022-10-11 | 19.800 | 20.000 | 16.900 | 16.900 | 16.900 | 4,982 |
| 2022-10-10 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 0 |
| 2022-10-07 | 16.500 | 18.000 | 16.500 | 18.000 | 18.000 | 135 |
| 2022-10-06 | 18.550 | 18.550 | 18.000 | 18.050 | 18.050 | 5,988 |
| 2022-10-05 | 20.300 | 21.000 | 18.500 | 18.550 | 18.550 | 13,786 |
| 2022-10-04 | 19.450 | 19.900 | 19.000 | 19.000 | 19.000 | 6,334 |
| 2022-10-03 | 19.450 | 19.450 | 18.000 | 18.000 | 18.000 | 1,983 |
| 2022-09-30 | 20.300 | 20.300 | 18.500 | 20.000 | 20.000 | 41,585 |
| 2022-09-29 | 19.250 | 19.500 | 18.500 | 18.500 | 18.500 | 18,870 |
| 2022-09-28 | 18.050 | 19.000 | 16.200 | 19.000 | 19.000 | 5,439 |
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.