Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.776	0.890	0.776	0.890	13.350	3,927
2023-09-07	0.904	0.904	0.779	0.895	13.427	21,170
2023-09-06	0.799	0.856	0.693	0.847	12.708	11,136
2023-09-05	0.822	0.856	0.710	0.800	12.002	37,796
2023-09-04	0.753	0.950	0.720	0.838	12.567	27,619
2023-09-01	0.762	0.762	0.674	0.745	11.168	2,662
2023-08-31	0.665	0.709	0.665	0.692	10.385	203
2023-08-30	0.702	0.702	0.684	0.685	10.269	998
2023-08-29	0.668	0.705	0.668	0.705	10.578	2,392
2023-08-28	0.813	0.813	0.638	0.672	10.077	11,765
2023-08-25	0.812	0.813	0.739	0.739	11.091	2,392
2023-08-24	0.804	0.813	0.664	0.813	12.195	3,443
2023-08-23	0.787	0.923	0.727	0.810	12.156	14,065
2023-08-22	0.769	0.792	0.683	0.792	11.874	13,627
2023-08-21	0.753	0.852	0.702	0.769	11.540	7,248
2023-08-18	0.727	0.735	0.582	0.735	11.027	33,544
2023-08-17	0.753	0.753	0.685	0.751	11.271	13,408
2023-08-16	0.753	0.850	0.721	0.822	12.323	41,878
2023-08-15	0.753	0.753	0.579	0.751	11.258	1,844
2023-08-14	0.753	0.753	0.661	0.751	11.258	1,213
2023-08-11	0.762	0.762	0.650	0.737	11.053	7,958
2023-08-10	0.761	0.761	0.643	0.712	10.680	2,592
2023-08-09	0.762	0.762	0.644	0.713	10.693	7,476
2023-08-08	0.738	0.813	0.685	0.726	10.886	8,032
2023-08-07	0.899	1.027	0.693	0.795	11.925	25,067
2023-08-04	0.642	1.092	0.642	0.846	12.696	114,051
2023-08-03	0.514	0.645	0.505	0.625	9.371	17,010
2023-08-02	0.437	0.514	0.437	0.505	7.574	18,875
2023-08-01	0.446	0.488	0.428	0.487	7.304	7,629
2023-07-31	0.504	0.504	0.504	0.504	7.561	77
2023-07-28	0.462	0.504	0.462	0.504	7.561	4,542
2023-07-27	0.491	0.504	0.437	0.504	7.561	3,059
2023-07-26	0.505	0.505	0.446	0.491	7.368	5,137
2023-07-25	0.488	0.488	0.428	0.476	7.137	4,710
2023-07-24	0.454	0.478	0.454	0.471	7.060	17,917
2023-07-21	0.501	0.501	0.428	0.438	6.572	11,587
2023-07-20	0.437	0.504	0.437	0.454	6.816	10,635
2023-07-19	0.531	0.531	0.471	0.487	7.304	6,344
2023-07-18	0.514	0.542	0.434	0.471	7.060	9,284
2023-07-17	0.437	0.514	0.437	0.460	6.906	4,995
2023-07-14	0.599	0.599	0.428	0.475	7.124	10,412
2023-07-13	0.514	0.514	0.471	0.487	7.304	314
2023-07-12	0.514	0.565	0.447	0.496	7.433	9,929
2023-07-11	0.479	0.560	0.431	0.458	6.868	37,225
2023-07-10	0.514	0.514	0.431	0.470	7.047	17,959
2023-07-07	0.514	0.531	0.429	0.531	7.959	31,267
2023-07-06	0.471	0.555	0.464	0.474	7.112	26,299
2023-07-05	0.719	0.719	0.403	0.454	6.804	225,659
2023-07-04	0.982	0.984	0.727	0.727	10.911	12,232
2023-07-03	0.868	0.982	0.868	0.972	14.583	6,211
2023-06-30	0.964	0.964	0.864	0.964	14.454	6,111
2023-06-29	0.875	0.982	0.856	0.982	14.737	4,312
2023-06-28	0.982	0.982	0.876	0.931	13.966	5,411
2023-06-27	0.953	0.953	0.822	0.952	14.275	11,652
2023-06-26	0.981	1.022	0.909	0.981	14.711	4,224
2023-06-23	1.041	1.041	0.909	0.981	14.711	7,189
2023-06-22	0.959	1.060	0.959	1.048	15.712	3,784
2023-06-21	1.075	1.077	1.017	1.070	16.046	1,154
2023-06-20	1.113	1.113	0.856	1.041	15.610	10,734
2023-06-19	1.070	1.090	1.034	1.044	15.661	3,805

← NewerPage 14 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.