Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.275	0.299	0.273	0.294	4.407	52,423
2023-11-30	0.293	0.293	0.268	0.275	4.130	92,648
2023-11-29	0.275	0.303	0.259	0.293	4.393	104,417
2023-11-28	0.303	0.321	0.270	0.279	4.180	153,077
2023-11-27	0.303	0.359	0.266	0.298	4.471	105,009
2023-11-24	0.298	0.377	0.283	0.305	4.571	40,699
2023-11-23	0.360	0.360	0.267	0.288	4.322	412,660
2023-11-22	0.428	0.428	0.253	0.253	3.800	254,602
2023-11-21	0.591	0.599	0.377	0.598	8.973	54,892
2023-11-20	0.625	0.625	0.573	0.598	8.973	6,418
2023-11-17	0.632	0.632	0.599	0.621	9.320	5,023
2023-11-16	0.599	0.635	0.599	0.632	9.486	2,362
2023-11-15	0.704	0.704	0.599	0.646	9.692	13,726
2023-11-14	0.625	0.625	0.556	0.607	9.101	19,381
2023-11-13	0.573	0.657	0.556	0.619	9.281	9,979
2023-11-10	0.625	0.641	0.576	0.599	8.986	24,079
2023-11-09	0.625	0.625	0.583	0.598	8.973	5,300
2023-11-08	0.549	0.624	0.549	0.624	9.358	2,914
2023-11-07	0.685	0.685	0.551	0.611	9.166	5,084
2023-11-06	0.599	0.684	0.564	0.642	9.628	25,334
2023-11-03	0.659	0.675	0.514	0.615	9.217	41,188
2023-11-02	0.693	0.721	0.608	0.657	9.859	19,242
2023-11-01	1.025	1.025	0.599	0.685	10.269	63,146
2023-10-31	1.113	1.231	1.113	1.155	17.330	7,555
2023-10-30	0.943	1.143	0.943	1.111	16.662	5,784
2023-10-27	1.154	1.154	1.020	1.113	16.688	3,458
2023-10-26	1.154	1.154	0.943	1.147	17.201	7,150
2023-10-25	0.943	1.027	0.943	1.027	15.404	2,265
2023-10-24	0.998	0.998	0.998	0.998	14.968	424
2023-10-23	0.899	1.010	0.899	1.008	15.122	2,266
2023-10-20	1.140	1.140	0.964	1.017	15.250	9,742
2023-10-19	1.181	1.181	0.996	1.070	16.046	16,023
2023-10-18	1.232	1.261	1.001	1.020	15.302	22,393
2023-10-17	1.020	1.241	0.993	1.145	17.176	38,666
2023-10-16	0.952	1.121	0.947	0.996	14.942	4,618
2023-10-13	1.024	1.036	0.955	1.010	15.147	5,358
2023-10-12	0.981	1.025	0.965	1.024	15.353	2,948
2023-10-11	0.859	1.066	0.859	0.962	14.429	4,293
2023-10-10	1.010	1.089	0.943	0.967	14.506	6,870
2023-10-09	1.027	1.143	0.941	1.010	15.147	7,180
2023-10-06	1.241	1.241	0.950	1.058	15.866	16,245
2023-10-05	0.967	1.025	0.959	1.024	15.353	8,025
2023-10-04	1.224	1.224	0.979	1.044	15.661	42,576
2023-10-03	0.714	1.236	0.714	1.236	18.536	67,856
2023-10-02	0.735	0.837	0.735	0.769	11.540	1,667
2023-09-29	0.735	0.768	0.727	0.760	11.399	11,120
2023-09-28	0.727	0.827	0.727	0.756	11.335	332
2023-09-27	0.841	0.841	0.719	0.781	11.720	3,097
2023-09-26	0.850	0.850	0.727	0.787	11.797	8,130
2023-09-25	0.693	0.895	0.693	0.834	12.516	16,188
2023-09-22	0.905	0.905	0.770	0.834	12.503	11,068
2023-09-21	0.899	0.899	0.794	0.829	12.439	19,807
2023-09-20	0.933	0.933	0.847	0.897	13.453	5,996
2023-09-19	0.972	0.972	0.828	0.899	13.479	7,240
2023-09-18	0.859	0.998	0.813	0.895	13.427	22,651
2023-09-15	1.060	1.060	0.859	0.974	14.608	6,148
2023-09-14	1.113	1.113	0.882	1.001	15.019	27,613
2023-09-13	1.113	1.154	0.981	1.044	15.661	11,019
2023-09-12	1.111	1.113	1.000	1.051	15.764	39,774
2023-09-11	0.890	1.114	0.793	0.941	14.121	50,368

← NewerPage 13 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.