Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.130	1.174	1.053	1.077	16.149	6,328
2023-06-15	1.042	1.198	1.042	1.113	16.688	3,346
2023-06-14	1.130	1.130	1.051	1.087	16.303	7,491
2023-06-13	1.061	1.092	1.027	1.092	16.380	6,674
2023-06-12	1.181	1.190	1.077	1.113	16.688	12,172
2023-06-09	1.241	1.241	1.104	1.239	18.588	13,166
2023-06-08	1.190	1.196	1.190	1.196	17.946	982
2023-06-07	1.160	1.196	1.071	1.196	17.946	7,068
2023-06-06	1.241	1.241	1.027	1.227	18.408	32,043
2023-06-05	1.284	1.284	1.198	1.239	18.588	2,742
2023-06-02	1.284	1.284	1.210	1.267	18.999	2,120
2023-06-01	1.207	1.284	1.155	1.284	19.255	1,819
2023-05-31	1.318	1.318	1.149	1.239	18.588	1,632
2023-05-30	1.424	1.426	1.200	1.323	19.846	4,489
2023-05-26	1.210	1.323	1.198	1.275	19.127	6,101
2023-05-25	1.267	1.320	1.246	1.275	19.127	2,013
2023-05-24	1.323	1.325	1.241	1.323	19.846	997
2023-05-23	1.248	1.325	1.248	1.325	19.871	3,153
2023-05-22	1.306	1.308	1.249	1.299	19.486	4,402
2023-05-19	1.236	1.362	1.236	1.249	18.742	1,396
2023-05-16	1.284	1.292	1.169	1.236	18.536	2,676
2023-05-15	1.215	1.309	1.215	1.282	19.230	2,755
2023-05-12	1.364	1.364	1.152	1.212	18.177	3,993
2023-05-11	1.455	1.455	1.241	1.301	19.512	15,265
2023-05-10	1.231	1.472	1.231	1.361	20.411	8,465
2023-05-09	1.344	1.344	1.215	1.273	19.101	1,423
2023-05-08	1.344	1.344	1.198	1.232	18.485	2,793
2023-05-05	1.277	1.318	1.207	1.318	19.769	12,399
2023-05-04	1.198	1.333	1.130	1.239	18.588	1,441
2023-05-03	1.241	1.261	1.164	1.241	18.613	8,712
2023-05-02	1.198	1.284	1.196	1.284	19.255	4,382
2023-04-28	1.539	1.539	1.196	1.275	19.127	13,270
2023-04-27	1.284	1.292	1.234	1.234	18.511	3,993
2023-04-26	1.284	1.284	1.234	1.275	19.127	1,569
2023-04-25	1.352	1.352	1.241	1.260	18.896	3,187
2023-04-24	0.988	1.386	0.988	1.359	20.385	8,560
2023-04-21	1.241	1.241	1.113	1.241	18.613	6,585
2023-04-20	1.010	1.241	1.010	1.241	18.613	8,436
2023-04-19	1.241	1.241	0.943	1.196	17.946	12,896
2023-04-18	1.113	1.188	0.979	1.188	17.818	927
2023-04-17	1.113	1.196	1.113	1.196	17.946	642
2023-04-14	1.184	1.231	1.113	1.207	18.100	5,122
2023-04-13	1.320	1.320	1.155	1.258	18.870	7,556
2023-04-12	1.284	1.299	1.248	1.299	19.486	4,668
2023-04-11	1.232	1.315	1.232	1.315	19.717	686
2023-04-05	1.231	1.273	1.215	1.265	18.973	907
2023-04-04	1.292	1.323	1.198	1.323	19.846	2,189
2023-04-03	1.368	1.368	1.215	1.292	19.384	6,618
2023-03-31	1.258	1.279	1.207	1.279	19.191	11,236
2023-03-30	1.284	1.284	1.207	1.241	18.613	2,049
2023-03-29	1.279	1.279	1.155	1.249	18.742	10,009
2023-03-28	1.275	1.275	1.095	1.190	17.843	11,932
2023-03-27	1.412	1.412	1.070	1.095	16.431	23,591
2023-03-24	1.404	1.404	1.215	1.267	18.999	26,503
2023-03-23	1.412	1.498	1.327	1.463	21.951	2,686
2023-03-22	1.365	1.485	1.267	1.369	20.539	16,867
2023-03-21	1.451	1.451	1.305	1.365	20.475	1,850
2023-03-20	1.365	1.391	1.275	1.361	20.411	3,181
2023-03-17	1.446	1.446	1.224	1.365	20.475	4,782
2023-03-16	1.288	1.344	1.232	1.344	20.154	12,781

← NewerPage 15 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.