Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.336	0.394	0.313	0.360	5.402	167,398
2024-02-27	0.337	0.337	0.313	0.332	4.976	93,449
2024-02-26	0.332	0.339	0.311	0.318	4.763	3,302
2024-02-23	0.317	0.355	0.312	0.328	4.919	97,829
2024-02-22	0.347	0.347	0.332	0.332	4.983	9,050
2024-02-21	0.341	0.350	0.308	0.331	4.969	7,492
2024-02-20	0.369	0.369	0.306	0.340	5.097	50,446
2024-02-19	0.330	0.369	0.313	0.369	5.530	84,704
2024-02-16	0.344	0.357	0.249	0.330	4.955	118,352
2024-02-15	0.350	0.350	0.323	0.341	5.111	51,405
2024-02-14	0.365	0.379	0.332	0.350	5.253	51,021
2024-02-13	0.389	0.408	0.370	0.379	5.687	236,576
2024-02-12	0.350	0.388	0.331	0.388	5.815	141,347
2024-02-09	0.331	0.379	0.325	0.350	5.253	101,992
2024-02-08	0.332	0.334	0.294	0.328	4.926	175,155
2024-02-07	0.302	0.304	0.291	0.302	4.535	943
2024-02-06	0.339	0.339	0.289	0.302	4.528	45,722
2024-02-05	0.337	0.339	0.284	0.322	4.834	52,196
2024-02-02	0.322	0.337	0.319	0.337	5.047	191,807
2024-02-01	0.293	0.332	0.284	0.322	4.834	102,209
2024-01-31	0.265	0.293	0.265	0.292	4.379	4,034
2024-01-30	0.288	0.288	0.273	0.275	4.130	45,352
2024-01-29	0.282	0.291	0.269	0.282	4.237	29,023
2024-01-26	0.258	0.288	0.246	0.279	4.180	222,850
2024-01-25	0.291	0.291	0.256	0.258	3.867	40,498
2024-01-24	0.289	0.291	0.267	0.284	4.258	5,730
2024-01-23	0.303	0.303	0.265	0.290	4.343	63,406
2024-01-22	0.301	0.307	0.271	0.293	4.400	22,601
2024-01-19	0.285	0.312	0.275	0.300	4.500	63,920
2024-01-18	0.319	0.319	0.246	0.285	4.272	516,811
2024-01-17	0.303	0.303	0.302	0.303	4.549	20,226
2024-01-16	0.313	0.319	0.302	0.319	4.791	15,270
2024-01-15	0.320	0.320	0.313	0.320	4.798	7,900
2024-01-12	0.318	0.322	0.285	0.320	4.798	36,758
2024-01-11	0.330	0.330	0.299	0.308	4.613	52,240
2024-01-10	0.322	0.322	0.304	0.317	4.756	48,226
2024-01-09	0.332	0.332	0.284	0.313	4.692	91,079
2024-01-08	0.318	0.327	0.295	0.327	4.898	8,155
2024-01-05	0.313	0.331	0.308	0.322	4.834	76,720
2024-01-04	0.310	0.331	0.304	0.320	4.798	135,169
2024-01-03	0.321	0.321	0.304	0.320	4.798	18,883
2024-01-02	0.297	0.331	0.295	0.321	4.820	54,968
2023-12-29	0.313	0.318	0.294	0.310	4.642	58,483
2023-12-28	0.310	0.332	0.294	0.312	4.677	83,666
2023-12-27	0.289	0.327	0.289	0.303	4.549	61,658
2023-12-22	0.281	0.318	0.265	0.312	4.685	326,617
2023-12-21	0.330	0.330	0.310	0.313	4.692	34,083
2023-12-20	0.322	0.355	0.309	0.331	4.962	34,400
2023-12-19	0.372	0.372	0.313	0.326	4.884	40,175
2023-12-18	0.343	0.353	0.323	0.327	4.898	53,644
2023-12-15	0.370	0.396	0.342	0.343	5.147	163,005
2023-12-14	0.341	0.397	0.285	0.341	5.111	110,936
2023-12-13	0.276	0.304	0.252	0.304	4.557	101,515
2023-12-12	0.283	0.284	0.250	0.274	4.116	111,722
2023-12-11	0.284	0.284	0.263	0.267	4.009	45,392
2023-12-08	0.281	0.322	0.271	0.273	4.095	160,806
2023-12-07	0.294	0.322	0.284	0.284	4.265	48,925
2023-12-06	0.284	0.295	0.266	0.294	4.414	44,558
2023-12-05	0.299	0.299	0.285	0.297	4.457	75,153
2023-12-04	0.294	0.332	0.285	0.299	4.478	77,182

← NewerPage 12 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.