Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.427	0.491	0.427	0.474	7.108	33,456
2024-05-30	0.482	0.482	0.436	0.474	7.108	59,333
2024-05-29	0.531	0.531	0.427	0.508	7.620	51,863
2024-05-28	0.535	0.550	0.455	0.497	7.450	57,207
2024-05-27	0.512	0.535	0.428	0.535	8.018	74,583
2024-05-24	0.403	0.485	0.403	0.474	7.108	38,990
2024-05-23	0.401	0.436	0.401	0.436	6.540	2,082
2024-05-22	0.400	0.438	0.400	0.436	6.540	32,457
2024-05-21	0.408	0.455	0.408	0.420	6.298	35,172
2024-05-16	0.474	0.474	0.428	0.436	6.540	2,040
2024-05-15	0.455	0.455	0.416	0.455	6.824	5,156
2024-05-14	0.473	0.473	0.420	0.444	6.654	4,670
2024-05-13	0.474	0.482	0.436	0.441	6.611	18,800
2024-05-10	0.483	0.483	0.450	0.464	6.966	10,164
2024-05-08	0.483	0.483	0.456	0.473	7.094	18,528
2024-05-07	0.428	0.489	0.428	0.469	7.037	11,142
2024-05-06	0.521	0.529	0.493	0.493	7.393	6,730
2024-05-03	0.537	0.537	0.493	0.525	7.876	22,225
2024-05-02	0.489	0.550	0.489	0.540	8.104	16,103
2024-04-30	0.493	0.519	0.464	0.489	7.336	21,418
2024-04-29	0.499	0.499	0.446	0.493	7.393	30,298
2024-04-26	0.388	0.521	0.388	0.502	7.535	168,603
2024-04-25	0.452	0.452	0.413	0.427	6.398	11,385
2024-04-24	0.416	0.452	0.380	0.452	6.782	47,727
2024-04-23	0.417	0.436	0.379	0.436	6.540	66,231
2024-04-22	0.379	0.400	0.327	0.379	5.687	78,926
2024-04-19	0.379	0.399	0.355	0.399	5.985	33,085
2024-04-18	0.360	0.361	0.351	0.360	5.402	106,388
2024-04-17	0.408	0.408	0.370	0.379	5.687	18,862
2024-04-16	0.383	0.390	0.379	0.390	5.843	24,747
2024-04-15	0.389	0.426	0.363	0.383	5.744	28,163
2024-04-12	0.427	0.427	0.392	0.411	6.170	9,385
2024-04-11	0.389	0.417	0.389	0.416	6.241	22,160
2024-04-10	0.460	0.460	0.389	0.417	6.255	17,233
2024-04-09	0.380	0.438	0.380	0.402	6.028	40,849
2024-04-08	0.412	0.413	0.374	0.398	5.971	11,454
2024-04-05	0.408	0.417	0.380	0.412	6.184	20,275
2024-04-04	0.464	0.464	0.370	0.403	6.042	22,314
2024-04-03	0.422	0.422	0.384	0.393	5.900	7,526
2024-04-02	0.370	0.430	0.370	0.421	6.312	3,347
2024-03-27	0.398	0.398	0.379	0.397	5.957	24,725
2024-03-26	0.397	0.397	0.372	0.389	5.829	2,453
2024-03-25	0.402	0.402	0.379	0.398	5.964	3,456
2024-03-22	0.379	0.407	0.340	0.402	6.035	49,403
2024-03-21	0.427	0.427	0.408	0.408	6.113	1,505
2024-03-20	0.398	0.417	0.380	0.417	6.255	20,849
2024-03-19	0.379	0.416	0.373	0.398	5.971	4,183
2024-03-18	0.371	0.388	0.371	0.384	5.758	10,288
2024-03-15	0.407	0.415	0.366	0.398	5.971	46,697
2024-03-14	0.398	0.408	0.379	0.408	6.113	66,796
2024-03-13	0.428	0.436	0.379	0.403	6.042	38,000
2024-03-12	0.379	0.397	0.365	0.397	5.957	50,329
2024-03-11	0.351	0.377	0.344	0.374	5.616	96,306
2024-03-08	0.351	0.396	0.338	0.379	5.687	95,637
2024-03-07	0.336	0.355	0.313	0.351	5.260	73,337
2024-03-06	0.352	0.352	0.303	0.341	5.111	24,425
2024-03-05	0.332	0.344	0.329	0.339	5.090	7,519
2024-03-04	0.313	0.345	0.313	0.345	5.175	2,369
2024-03-01	0.341	0.355	0.322	0.351	5.267	1,852
2024-02-29	0.370	0.370	0.324	0.351	5.260	108,321

← NewerPage 11 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.