Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	0.401	0.440	0.401	0.440	6.600	9,960
2024-08-22	0.420	0.449	0.420	0.438	6.570	6,599
2024-08-21	0.382	0.420	0.382	0.420	6.300	18,719
2024-08-20	0.388	0.405	0.388	0.405	6.075	5,788
2024-08-19	0.400	0.405	0.380	0.404	6.060	7,283
2024-08-16	0.420	0.420	0.380	0.400	6.000	13,507
2024-08-15	0.394	0.411	0.394	0.411	6.165	15,086
2024-08-14	0.410	0.422	0.401	0.422	6.330	5,092
2024-08-13	0.407	0.423	0.399	0.423	6.345	16,963
2024-08-12	0.440	0.440	0.380	0.425	6.375	14,836
2024-08-09	0.410	0.420	0.400	0.420	6.300	17,520
2024-08-08	0.419	0.419	0.391	0.415	6.225	9,919
2024-08-07	0.390	0.420	0.390	0.419	6.285	6,093
2024-08-06	0.428	0.428	0.372	0.400	6.000	13,217
2024-08-05	0.440	0.440	0.388	0.419	6.285	33,058
2024-08-02	0.452	0.452	0.452	0.452	6.780	3
2024-08-01	0.425	0.458	0.391	0.452	6.780	7,593
2024-07-31	0.401	0.440	0.401	0.429	6.435	9,702
2024-07-30	0.445	0.445	0.420	0.420	6.300	2,123
2024-07-29	0.432	0.483	0.420	0.445	6.675	7,461
2024-07-26	0.479	0.479	0.420	0.454	6.810	9,687
2024-07-25	0.404	0.481	0.404	0.430	6.450	1,264
2024-07-24	0.434	0.435	0.401	0.420	6.300	30,713
2024-07-23	0.447	0.447	0.436	0.436	6.540	13,694
2024-07-22	0.446	0.460	0.441	0.443	6.645	5,362
2024-07-19	0.469	0.469	0.441	0.441	6.615	6,942
2024-07-18	0.422	0.443	0.422	0.443	6.645	14,124
2024-07-17	0.456	0.456	0.436	0.453	6.795	2,577
2024-07-16	0.460	0.460	0.433	0.450	6.750	10,015
2024-07-15	0.454	0.454	0.410	0.428	6.420	7,577
2024-07-12	0.451	0.489	0.451	0.479	7.185	1,843
2024-07-11	0.520	0.520	0.451	0.477	7.155	2,362
2024-07-10	0.457	0.473	0.452	0.453	6.795	3,855
2024-07-09	0.451	0.489	0.451	0.489	7.335	3,484
2024-07-08	0.520	0.520	0.441	0.479	7.185	1,366
2024-07-05	0.520	0.520	0.458	0.489	7.335	5,521
2024-07-04	0.478	0.478	0.457	0.469	7.035	4,112
2024-07-03	0.500	0.500	0.466	0.493	7.395	4,895
2024-07-02	0.431	0.494	0.431	0.487	7.305	12,502
2024-07-01	0.410	0.490	0.410	0.480	7.200	17,584
2024-06-28	0.435	0.480	0.435	0.441	6.615	4,594
2024-06-27	0.430	0.440	0.430	0.439	6.585	15,592
2024-06-26	0.460	0.460	0.420	0.440	6.600	14,515
2024-06-25	0.480	0.480	0.431	0.450	6.750	41,948
2024-06-24	0.454	0.461	0.417	0.461	6.909	11,126
2024-06-21	0.446	0.454	0.428	0.454	6.810	12,815
2024-06-20	0.474	0.474	0.436	0.439	6.582	1,886
2024-06-19	0.483	0.483	0.436	0.464	6.952	4,884
2024-06-18	0.473	0.480	0.473	0.480	7.194	211
2024-06-17	0.456	0.482	0.442	0.482	7.222	5,308
2024-06-14	0.463	0.474	0.439	0.474	7.108	12,290
2024-06-13	0.469	0.480	0.456	0.469	7.037	13,309
2024-06-12	0.500	0.500	0.456	0.491	7.364	3,082
2024-06-11	0.474	0.500	0.451	0.478	7.165	937
2024-06-10	0.502	0.502	0.466	0.491	7.364	4,389
2024-06-07	0.504	0.504	0.456	0.482	7.222	2,091
2024-06-06	0.457	0.489	0.457	0.489	7.336	2,325
2024-06-05	0.482	0.508	0.448	0.493	7.393	19,235
2024-06-04	0.510	0.531	0.436	0.482	7.222	156,683
2024-06-03	0.446	0.531	0.427	0.442	6.625	132,940

← NewerPage 10 of 22 · 1,261 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.