Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.131	2.131	1.883	1.926	28.883	43,340
2022-12-20	2.140	2.140	1.926	2.028	30.423	6,789
2022-12-19	2.199	2.234	1.943	2.131	31.964	33,759
2022-12-16	2.088	2.165	1.968	2.071	31.065	33,418
2022-12-15	2.285	2.285	1.960	2.054	30.808	42,778
2022-12-14	1.917	2.174	1.917	2.114	31.707	144,529
2022-12-13	1.712	1.883	1.712	1.849	27.728	32,077
2022-12-12	1.831	1.866	1.746	1.849	27.728	8,075
2022-12-09	1.857	1.857	1.763	1.831	27.471	2,919
2022-12-08	1.831	1.866	1.754	1.866	27.984	9,727
2022-12-07	1.874	1.874	1.763	1.831	27.471	5,152
2022-12-06	1.823	1.866	1.763	1.866	27.984	3,153
2022-12-05	1.840	1.849	1.797	1.840	27.599	4,018
2022-12-02	1.797	1.857	1.780	1.831	27.471	3,407
2022-12-01	1.780	1.917	1.686	1.857	27.856	37,848
2022-11-30	1.763	1.772	1.673	1.746	26.187	9,777
2022-11-29	1.968	1.968	1.763	1.772	26.572	17,350
2022-11-28	1.883	1.943	1.797	1.814	27.214	8,302
2022-11-25	1.831	1.917	1.763	1.874	28.113	18,772
2022-11-24	2.020	2.062	1.908	1.985	29.781	11,147
2022-11-23	2.131	2.131	2.020	2.020	30.295	13,628
2022-11-22	2.054	2.054	1.900	2.020	30.295	32,381
2022-11-21	1.797	2.028	1.797	1.977	29.653	21,268
2022-11-18	1.900	1.900	1.823	1.874	28.113	13,899
2022-11-17	2.225	2.225	1.951	1.951	29.268	19,420
2022-11-16	2.225	2.294	1.968	2.122	31.835	50,639
2022-11-15	2.054	2.225	1.968	2.157	32.349	155,291
2022-11-14	1.883	2.020	1.737	1.917	28.754	135,082
2022-11-11	1.472	1.883	1.463	1.874	28.113	131,683
2022-11-10	1.472	1.566	1.459	1.463	21.951	21,083
2022-11-09	1.686	1.686	1.455	1.536	23.042	22,866
2022-11-08	1.553	1.699	1.553	1.583	23.748	30,456
2022-11-07	1.669	1.712	1.532	1.570	23.556	32,887
2022-11-04	1.660	1.677	1.493	1.540	23.106	39,998
2022-11-03	2.140	2.208	1.626	1.626	24.390	105,083
2022-11-02	2.362	2.362	2.174	2.353	35.301	16,830
2022-11-01	2.371	2.379	2.276	2.345	35.173	18,049
2022-10-31	2.268	2.396	2.191	2.285	34.274	46,426
2022-10-28	2.131	2.319	2.020	2.319	34.788	40,914
2022-10-27	1.891	2.140	1.891	2.131	31.964	13,438
2022-10-26	1.985	2.302	1.968	2.045	30.680	34,470
2022-10-25	1.814	2.054	1.754	1.977	29.653	40,353
2022-10-24	1.729	1.891	1.665	1.883	28.241	34,087
2022-10-21	1.823	1.977	1.695	1.840	27.599	41,682
2022-10-20	1.857	1.917	1.737	1.814	27.214	6,217
2022-10-19	1.720	1.951	1.720	1.857	27.856	22,114
2022-10-18	1.840	1.926	1.673	1.866	27.984	39,410
2022-10-17	2.140	2.140	1.754	1.926	28.883	66,487
2022-10-14	1.960	2.174	1.900	2.037	30.552	22,820
2022-10-13	2.131	2.131	1.874	1.968	29.525	7,248
2022-10-12	2.080	2.080	1.951	2.011	30.167	8,923
2022-10-11	2.088	2.088	1.985	2.020	30.295	3,793
2022-10-10	2.140	2.140	2.062	2.122	31.835	2,559
2022-10-07	2.165	2.191	2.140	2.191	32.862	5,325
2022-10-06	2.285	2.285	2.054	2.174	32.606	8,151
2022-10-05	2.259	2.259	2.045	2.199	32.991	4,671
2022-10-04	2.174	2.345	2.037	2.157	32.349	23,207
2022-10-03	2.140	2.140	1.926	2.045	30.680	12,636
2022-09-30	2.140	2.140	1.840	2.088	31.322	29,640
2022-09-29	2.140	2.140	1.994	2.028	30.423	6,405

← NewerPage 17 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.