Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	1.288	1.344	1.232	1.344	20.154	12,781
2023-03-15	1.386	1.438	1.198	1.322	19.833	12,486
2023-03-14	1.583	1.583	1.318	1.386	20.796	6,327
2023-03-13	1.288	1.498	1.288	1.352	20.282	19,686
2023-03-10	1.284	1.489	1.284	1.425	21.373	3,550
2023-03-09	1.506	1.506	1.369	1.412	21.181	7,358
2023-03-08	1.575	1.575	1.425	1.425	21.373	8,972
2023-03-07	1.536	1.575	1.408	1.523	22.850	35,753
2023-03-06	1.446	1.540	1.241	1.468	22.015	28,353
2023-03-03	1.369	1.583	1.275	1.275	19.127	74,676
2023-03-02	1.279	1.369	1.138	1.327	19.897	41,203
2023-03-01	1.301	1.301	1.074	1.113	16.688	9,893
2023-02-28	1.309	1.309	1.224	1.301	19.512	1,252
2023-02-27	1.318	1.318	1.254	1.318	19.769	6,224
2023-02-24	1.369	1.369	1.318	1.327	19.897	3,008
2023-02-23	1.292	1.438	1.284	1.369	20.539	6,524
2023-02-22	1.438	1.438	1.361	1.361	20.411	16,455
2023-02-21	1.626	1.626	1.288	1.369	20.539	10,213
2023-02-20	1.498	1.498	1.305	1.408	21.117	11,776
2023-02-17	1.536	1.626	1.365	1.408	21.117	56,357
2023-02-16	1.498	1.592	1.459	1.540	23.106	29,757
2023-02-15	1.536	1.545	1.284	1.498	22.464	84,445
2023-02-14	1.754	1.866	1.498	1.545	23.170	164,196
2023-02-13	1.789	1.789	1.695	1.772	26.572	31,000
2023-02-10	1.737	1.874	1.737	1.789	26.829	32,167
2023-02-09	1.814	1.814	1.703	1.737	26.059	18,268
2023-02-08	1.626	1.806	1.588	1.806	27.086	11,608
2023-02-07	1.690	1.712	1.643	1.707	25.609	18,501
2023-02-06	1.712	1.737	1.690	1.707	25.609	6,168
2023-02-03	1.763	1.763	1.647	1.712	25.674	14,025
2023-02-02	1.797	1.814	1.746	1.746	26.187	10,727
2023-02-01	1.712	1.797	1.712	1.797	26.957	10,740
2023-01-31	1.789	1.797	1.729	1.797	26.957	4,339
2023-01-30	1.960	1.960	1.772	1.806	27.086	2,102
2023-01-27	1.823	1.823	1.772	1.814	27.214	469
2023-01-26	1.814	1.831	1.737	1.831	27.471	12,385
2023-01-25	1.926	1.926	1.797	1.823	27.342	7,148
2023-01-24	1.891	1.960	1.874	1.900	28.498	12,660
2023-01-23	1.840	1.874	1.806	1.874	28.113	3,838
2023-01-20	1.857	1.883	1.789	1.883	28.241	15,547
2023-01-19	1.772	1.840	1.754	1.840	27.599	8,690
2023-01-18	1.977	1.977	1.763	1.789	26.829	8,886
2023-01-17	1.994	1.994	1.763	1.806	27.086	16,047
2023-01-16	1.840	1.866	1.673	1.831	27.471	20,509
2023-01-13	1.883	1.883	1.789	1.806	27.086	3,684
2023-01-12	1.780	1.857	1.763	1.814	27.214	25,802
2023-01-11	1.831	1.831	1.669	1.746	26.187	66,225
2023-01-10	1.797	1.960	1.797	1.840	27.599	49,070
2023-01-09	2.011	2.011	1.780	1.917	28.754	22,123
2023-01-06	2.011	2.037	1.917	1.960	29.396	26,056
2023-01-05	2.080	2.080	1.874	2.045	30.680	78,897
2023-01-04	2.114	2.114	1.960	2.105	31.579	22,170
2023-01-03	2.011	2.131	1.874	2.080	31.193	33,732
2023-01-02	1.994	2.114	1.994	2.028	30.423	22,926
2022-12-30	2.097	2.097	1.960	2.045	30.680	23,668
2022-12-29	1.985	2.080	1.908	1.985	29.781	26,847
2022-12-28	2.003	2.020	1.908	1.985	29.781	9,474
2022-12-27	2.080	2.080	1.926	1.934	29.011	9,513
2022-12-23	2.054	2.054	1.883	2.045	30.680	14,460
2022-12-22	2.054	2.131	1.891	1.985	29.781	30,723

← NewerPage 16 of 21 · 1,258 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.