Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.884	0.884	0.770	0.840	0.840	1,311,714
2026-10-16	0.900	0.900	0.870	0.890	0.890	857,827
2026-10-15	0.920	0.932	0.892	0.892	0.892	374,231
2026-10-14	0.968	0.968	0.890	0.936	0.936	218,025
2026-10-13	1.040	1.040	0.940	0.940	0.940	427,831
2026-10-12	1.050	1.075	0.954	0.954	0.954	616,411
2026-10-09	0.880	1.090	0.880	0.950	0.950	1,759,832
2026-10-08	0.958	0.958	0.864	0.888	0.888	416,395
2026-10-07	0.890	0.908	0.874	0.882	0.882	373,891
2026-10-06	0.950	0.950	0.872	0.908	0.908	303,622
2026-10-05	0.872	0.926	0.872	0.892	0.892	695,719
2026-10-02	0.920	0.930	0.910	0.930	0.930	128,570
2026-10-01	0.948	0.954	0.884	0.916	0.916	478,760
2026-09-30	0.990	1.000	0.902	0.922	0.922	1,957,661
2026-09-29	0.930	0.930	0.900	0.922	0.922	221,087
2026-09-28	0.860	0.968	0.860	0.916	0.916	125,788
2026-09-25	0.980	0.980	0.932	0.932	0.932	85,386
2026-09-24	0.998	0.998	0.916	0.930	0.930	344,303
2026-09-23	1.000	1.000	0.930	0.946	0.946	216,876
2026-09-22	0.930	0.960	0.930	0.938	0.938	215,114
2026-09-21	0.950	0.972	0.930	0.944	0.944	264,694
2026-09-18	0.950	0.974	0.950	0.972	0.972	77,517
2026-09-17	1.080	1.080	0.924	0.958	0.958	124,716
2026-09-16	1.000	1.000	0.912	0.930	0.930	376,039
2026-09-15	0.970	0.996	0.942	0.960	0.960	391,794
2026-09-14	0.970	1.000	0.970	0.998	0.998	933,790
2026-09-11	0.948	1.000	0.910	0.940	0.940	1,114,051
2026-09-10	0.948	1.100	0.900	0.948	0.948	6,178,759
2026-09-09	0.960	0.960	0.930	0.934	0.934	89,394
2026-09-08	0.960	0.960	0.926	0.958	0.958	113,272
2026-09-07	0.958	0.960	0.908	0.930	0.930	254,192
2026-09-04	0.930	0.958	0.898	0.958	0.958	146,669
2026-09-03	0.926	0.954	0.926	0.932	0.932	117,331
2026-09-02	1.000	1.000	0.922	0.968	0.968	379,898
2026-09-01	0.930	1.000	0.930	0.982	0.982	379,958
2026-08-31	0.982	1.010	0.954	0.998	0.998	434,266
2026-08-28	0.990	0.990	0.944	0.982	0.982	456,626
2026-08-27	0.930	0.978	0.930	0.978	0.978	110,183
2026-08-26	1.010	1.010	0.928	0.980	0.980	355,402
2026-08-25	1.150	1.165	0.970	0.998	0.998	1,214,198
2026-08-24	1.140	1.170	1.035	1.100	1.100	413,448
2026-08-21	1.030	1.170	1.025	1.095	1.095	857,201
2026-08-20	0.930	1.010	0.920	0.990	0.990	449,272
2026-08-19	0.900	0.918	0.824	0.918	0.918	458,640
2026-08-18	0.980	0.980	0.900	0.928	0.928	269,022
2026-08-17	0.990	0.990	0.920	0.940	0.940	426,639
2026-08-14	0.982	0.996	0.976	0.980	0.980	260,453
2026-08-13	0.998	1.020	0.980	0.980	0.980	292,178
2026-08-12	1.045	1.045	0.976	0.990	0.990	903,753
2026-08-11	1.050	1.050	0.982	1.025	1.025	282,346
2026-08-10	1.000	1.030	0.974	0.978	0.978	91,742
2026-08-07	0.980	1.050	0.972	0.980	0.980	463,708
2026-08-06	1.040	1.040	0.994	1.000	1.000	81,487
2026-08-05	1.000	1.090	1.000	1.005	1.005	207,355
2026-08-04	1.000	1.000	0.972	0.974	0.974	253,912
2026-08-03	1.000	1.000	0.940	1.000	1.000	228,757
2026-07-31	1.000	1.055	0.954	0.982	0.982	317,621
2026-07-30	1.090	1.090	1.000	1.010	1.010	139,556
2026-07-29	1.090	1.090	1.025	1.060	1.060	57,879
2026-07-28	1.025	1.080	1.020	1.075	1.075	9,462

Page 1 of 3 · 128 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.