Nordhealth AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 36.080 | 36.080 | 36.080 | 36.080 | 36.080 | 0 |
| 2022-01-10 | 37.005 | 37.995 | 36.000 | 36.080 | 36.080 | 1,087 |
| 2022-01-07 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 7 |
| 2022-01-06 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 0 |
| 2022-01-05 | 39.895 | 39.895 | 38.000 | 38.000 | 38.000 | 304,518 |
| 2022-01-04 | 37.700 | 39.795 | 36.595 | 38.000 | 38.000 | 53,781 |
| 2022-01-03 | 40.000 | 40.000 | 37.700 | 37.825 | 37.825 | 18,076 |
| 2021-12-30 | 39.005 | 40.000 | 39.005 | 40.000 | 40.000 | 22,404 |
| 2021-12-29 | 38.985 | 40.020 | 38.615 | 39.005 | 39.005 | 29,741 |
| 2021-12-28 | 37.000 | 39.990 | 36.640 | 39.990 | 39.990 | 937 |
| 2021-12-27 | 37.000 | 38.000 | 36.630 | 36.630 | 36.630 | 9,259 |
| 2021-12-23 | 37.000 | 40.020 | 33.660 | 38.500 | 38.500 | 57,465 |
| 2021-12-22 | 37.665 | 38.730 | 37.665 | 38.730 | 38.730 | 1,230 |
| 2021-12-21 | 35.105 | 35.105 | 35.105 | 35.105 | 35.105 | 2 |
| 2021-12-20 | 39.995 | 40.000 | 38.095 | 38.500 | 38.500 | 18,728 |
| 2021-12-17 | 39.995 | 40.000 | 39.000 | 39.000 | 39.000 | 15,855 |
| 2021-12-16 | 38.000 | 38.300 | 38.000 | 38.200 | 38.200 | 5,382 |
| 2021-12-15 | 39.505 | 39.815 | 38.000 | 38.000 | 38.000 | 11,077 |
| 2021-12-14 | 40.500 | 40.500 | 39.500 | 39.500 | 39.500 | 3,198 |
| 2021-12-13 | 40.175 | 40.175 | 39.505 | 39.505 | 39.505 | 747 |
| 2021-12-10 | 40.400 | 40.400 | 40.400 | 40.400 | 40.400 | 0 |
| 2021-12-09 | 40.400 | 40.400 | 40.400 | 40.400 | 40.400 | 0 |
| 2021-12-08 | 40.245 | 40.400 | 40.000 | 40.400 | 40.400 | 5,000 |
| 2021-12-07 | 40.475 | 40.835 | 39.505 | 39.505 | 39.505 | 1,188 |
| 2021-12-06 | 40.000 | 40.210 | 40.000 | 40.000 | 40.000 | 969 |
| 2021-12-03 | 41.000 | 41.000 | 40.700 | 40.700 | 40.700 | 1,050 |
| 2021-12-02 | 39.005 | 44.005 | 39.005 | 39.005 | 39.005 | 25,033 |
| 2021-12-01 | 43.005 | 43.005 | 43.005 | 43.005 | 43.005 | 0 |
| 2021-11-30 | 40.835 | 43.005 | 39.320 | 43.005 | 43.005 | 22,692 |
| 2021-11-29 | 40.895 | 41.300 | 40.000 | 40.100 | 40.100 | 6,101 |
| 2021-11-26 | 41.200 | 41.200 | 41.200 | 41.200 | 41.200 | 10 |
| 2021-11-25 | 40.015 | 40.530 | 39.105 | 39.205 | 39.205 | 2,757 |
| 2021-11-24 | 41.500 | 42.000 | 39.045 | 41.000 | 41.000 | 55,400 |
| 2021-11-23 | 42.005 | 43.000 | 41.005 | 41.005 | 41.005 | 5,060 |
| 2021-11-22 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2021-11-19 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2021-11-18 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2021-11-17 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2021-11-16 | 42.000 | 42.000 | 42.000 | 42.000 | 42.000 | 0 |
| 2021-11-15 | 43.000 | 43.000 | 42.000 | 42.000 | 42.000 | 111 |
| 2021-11-12 | 44.995 | 44.995 | 41.500 | 41.500 | 41.500 | 2,461 |
| 2021-11-11 | 40.500 | 40.500 | 40.500 | 40.500 | 40.500 | 0 |
| 2021-11-10 | 41.250 | 41.505 | 40.500 | 40.500 | 40.500 | 4,503 |
| 2021-11-09 | 41.000 | 41.000 | 41.000 | 41.000 | 41.000 | 0 |
| 2021-11-08 | 41.005 | 41.005 | 41.000 | 41.000 | 41.000 | 3,500 |
| 2021-11-05 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2021-11-04 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2021-11-03 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 0 |
| 2021-11-02 | 44.000 | 44.000 | 44.000 | 44.000 | 44.000 | 3,711 |
| 2021-11-01 | 45.995 | 46.000 | 45.995 | 46.000 | 46.000 | 3,183 |
| 2021-10-29 | 42.000 | 46.000 | 42.000 | 46.000 | 46.000 | 51,450 |
| 2021-10-28 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 0 |
| 2021-10-27 | 43.000 | 43.000 | 43.000 | 43.000 | 43.000 | 600 |
| 2021-10-26 | 39.700 | 43.000 | 39.700 | 43.000 | 43.000 | 4,453 |
| 2021-10-25 | 46.000 | 46.000 | 39.605 | 39.605 | 39.605 | 123,187 |
| 2021-10-22 | 45.895 | 45.895 | 45.895 | 45.895 | 45.895 | 0 |
| 2021-10-21 | 45.260 | 45.895 | 45.260 | 45.895 | 45.895 | 731 |
← NewerPage 21 of 21 · 1,257 trading days
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.