Nordhealth AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	24.900	25.000	24.000	24.000	24.000	10,540
2022-04-04	24.400	24.900	24.000	24.900	24.900	133,660
2022-04-01	24.500	24.900	24.500	24.500	24.500	90,624
2022-03-31	23.555	24.500	23.385	24.395	24.395	614,793
2022-03-30	24.295	24.500	23.505	24.495	24.495	22,422
2022-03-29	24.495	24.500	22.005	23.145	23.145	126,612
2022-03-28	24.995	24.995	24.995	24.995	24.995	0
2022-03-25	24.105	25.195	24.000	24.995	24.995	3,073
2022-03-24	25.995	25.995	24.000	24.000	24.000	6,830
2022-03-23	24.510	24.510	24.510	24.510	24.510	24
2022-03-22	25.500	25.500	25.500	25.500	25.500	0
2022-03-21	25.000	25.995	25.000	25.500	25.500	5,678
2022-03-18	25.665	25.990	25.025	25.680	25.680	153,143
2022-03-17	25.750	26.000	25.515	25.685	25.685	93,690
2022-03-16	26.000	26.005	25.605	26.000	26.000	116,480
2022-03-15	26.005	26.995	25.000	25.500	25.500	51,636
2022-03-14	25.500	26.030	25.000	25.995	25.995	74,923
2022-03-11	26.500	27.755	25.500	25.500	25.500	31,965
2022-03-10	26.900	29.000	25.015	26.000	26.000	502,098
2022-03-09	30.000	30.000	26.500	27.995	27.995	72,196
2022-03-08	30.000	30.000	30.000	30.000	30.000	512
2022-03-07	32.995	32.995	32.995	32.995	32.995	0
2022-03-04	32.000	32.995	31.800	32.995	32.995	1,603
2022-03-03	33.100	33.795	33.100	33.795	33.795	59
2022-03-02	33.980	33.980	33.980	33.980	33.980	0
2022-03-01	33.990	33.990	33.980	33.980	33.980	1,143
2022-02-28	33.995	33.995	33.995	33.995	33.995	21
2022-02-25	35.000	35.000	33.995	33.995	33.995	750
2022-02-24	30.500	30.500	30.500	30.500	30.500	0
2022-02-23	30.500	30.500	30.500	30.500	30.500	0
2022-02-22	30.500	30.500	30.500	30.500	30.500	0
2022-02-21	30.500	30.500	30.500	30.500	30.500	3
2022-02-18	31.175	31.305	30.005	30.005	30.005	3,878
2022-02-17	31.000	31.000	31.000	31.000	31.000	1,769
2022-02-16	34.500	34.500	34.500	34.500	34.500	0
2022-02-15	34.500	34.500	34.500	34.500	34.500	2
2022-02-14	32.000	32.000	32.000	32.000	32.000	0
2022-02-11	32.000	32.000	32.000	32.000	32.000	37
2022-02-10	31.005	31.005	31.005	31.005	31.005	0
2022-02-09	31.665	31.665	31.000	31.005	31.005	3,669
2022-02-08	31.720	32.255	29.380	29.380	29.380	2,416
2022-02-07	33.005	33.005	31.180	31.500	31.500	2,051
2022-02-04	35.000	35.000	33.000	33.995	33.995	3,263
2022-02-03	34.415	35.005	32.505	35.000	35.000	2,525
2022-02-02	33.000	33.000	33.000	33.000	33.000	137,800
2022-02-01	31.000	31.155	31.000	31.155	31.155	1,007
2022-01-31	32.800	32.800	30.005	31.000	31.000	6,393
2022-01-28	32.445	32.975	32.445	32.445	32.445	6,307
2022-01-27	32.890	32.890	32.890	32.890	32.890	279
2022-01-26	30.700	30.700	28.900	30.000	30.000	45,845
2022-01-25	34.500	34.500	30.000	30.500	30.500	13,213
2022-01-24	33.000	33.000	33.000	33.000	33.000	15,098
2022-01-21	33.750	34.000	33.500	33.500	33.500	53,103
2022-01-20	33.305	33.500	33.300	33.500	33.500	726
2022-01-19	35.000	35.000	34.005	34.005	34.005	57
2022-01-18	38.000	38.000	33.350	34.005	34.005	8,339
2022-01-17	36.025	36.300	33.525	33.700	33.700	16,770
2022-01-14	37.895	37.895	35.005	35.100	35.100	9,811
2022-01-13	36.995	37.020	36.995	37.020	37.020	15,338
2022-01-12	37.005	37.005	36.800	36.800	36.800	14,795

← NewerPage 20 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.