Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.968 | 2.122 | 1.908 | 2.011 | 30.167 | 23,392 |
| 2022-09-27 | 2.182 | 2.182 | 1.985 | 2.054 | 30.808 | 17,285 |
| 2022-09-26 | 2.294 | 2.294 | 2.088 | 2.225 | 33.376 | 17,469 |
| 2022-09-23 | 2.525 | 2.525 | 2.140 | 2.259 | 33.889 | 36,789 |
| 2022-09-22 | 2.567 | 2.567 | 2.353 | 2.413 | 36.200 | 14,066 |
| 2022-09-21 | 2.336 | 2.653 | 2.294 | 2.396 | 35.943 | 45,718 |
| 2022-09-20 | 2.311 | 2.311 | 2.259 | 2.294 | 34.403 | 13,500 |
| 2022-09-19 | 2.217 | 2.328 | 2.157 | 2.217 | 33.247 | 26,999 |
| 2022-09-16 | 2.268 | 2.268 | 2.174 | 2.225 | 33.376 | 24,484 |
| 2022-09-15 | 2.148 | 2.268 | 2.122 | 2.140 | 32.092 | 26,265 |
| 2022-09-14 | 2.105 | 2.319 | 2.105 | 2.225 | 33.376 | 20,860 |
| 2022-09-13 | 2.259 | 2.328 | 2.182 | 2.225 | 33.376 | 14,425 |
| 2022-09-12 | 2.268 | 2.302 | 2.182 | 2.259 | 33.889 | 10,589 |
| 2022-09-09 | 2.294 | 2.413 | 2.191 | 2.285 | 34.274 | 21,577 |
| 2022-09-08 | 2.225 | 2.302 | 2.037 | 2.302 | 34.531 | 37,160 |
| 2022-09-07 | 2.311 | 2.311 | 2.071 | 2.302 | 34.531 | 19,748 |
| 2022-09-06 | 2.311 | 2.336 | 2.191 | 2.311 | 34.659 | 29,368 |
| 2022-09-05 | 2.396 | 2.413 | 2.140 | 2.276 | 34.146 | 54,434 |
| 2022-09-02 | 2.508 | 2.508 | 2.362 | 2.473 | 37.098 | 24,581 |
| 2022-09-01 | 2.824 | 2.824 | 2.362 | 2.499 | 37.484 | 83,649 |
| 2022-08-31 | 2.824 | 2.884 | 2.542 | 2.696 | 40.436 | 38,230 |
| 2022-08-30 | 2.995 | 3.107 | 2.653 | 2.739 | 41.078 | 38,524 |
| 2022-08-29 | 2.636 | 2.970 | 2.627 | 2.875 | 43.132 | 39,978 |
| 2022-08-26 | 2.790 | 2.893 | 2.516 | 2.721 | 40.821 | 111,053 |
| 2022-08-25 | 3.680 | 3.928 | 2.422 | 2.790 | 41.848 | 367,264 |
| 2022-08-24 | 4.365 | 4.365 | 4.211 | 4.279 | 64.184 | 20,192 |
| 2022-08-23 | 4.365 | 4.382 | 4.262 | 4.313 | 64.698 | 34,420 |
| 2022-08-22 | 4.365 | 4.365 | 4.228 | 4.262 | 63.927 | 28,276 |
| 2022-08-19 | 4.330 | 4.330 | 4.193 | 4.279 | 64.184 | 31,672 |
| 2022-08-18 | 4.365 | 4.365 | 4.228 | 4.228 | 63.414 | 28,182 |
| 2022-08-17 | 4.347 | 4.347 | 4.219 | 4.219 | 63.285 | 6,771 |
| 2022-08-16 | 4.330 | 4.347 | 4.236 | 4.270 | 64.056 | 13,906 |
| 2022-08-15 | 4.279 | 4.365 | 4.211 | 4.279 | 64.184 | 19,922 |
| 2022-08-12 | 4.450 | 4.450 | 4.270 | 4.270 | 64.056 | 7,363 |
| 2022-08-11 | 4.296 | 4.296 | 4.202 | 4.270 | 64.056 | 9,821 |
| 2022-08-10 | 4.279 | 4.313 | 4.193 | 4.245 | 63.671 | 15,160 |
| 2022-08-09 | 4.279 | 4.347 | 4.185 | 4.245 | 63.671 | 28,398 |
| 2022-08-08 | 4.365 | 4.365 | 4.202 | 4.279 | 64.184 | 24,517 |
| 2022-08-05 | 4.416 | 4.416 | 4.151 | 4.193 | 62.900 | 11,063 |
| 2022-08-04 | 4.416 | 4.416 | 4.245 | 4.330 | 64.954 | 16,708 |
| 2022-08-03 | 4.501 | 4.501 | 4.262 | 4.313 | 64.698 | 18,564 |
| 2022-08-02 | 4.536 | 4.536 | 4.108 | 4.365 | 65.468 | 84,471 |
| 2022-08-01 | 4.536 | 4.758 | 4.262 | 4.484 | 67.265 | 61,442 |
| 2022-07-29 | 4.501 | 4.946 | 4.279 | 4.279 | 64.184 | 64,811 |
| 2022-07-28 | 4.519 | 4.519 | 4.236 | 4.279 | 64.184 | 33,306 |
| 2022-07-27 | 4.365 | 4.484 | 4.125 | 4.330 | 64.954 | 55,156 |
| 2022-07-26 | 3.928 | 4.519 | 3.902 | 4.279 | 64.184 | 34,306 |
| 2022-07-25 | 3.766 | 3.902 | 3.731 | 3.902 | 58.536 | 5,891 |
| 2022-07-22 | 3.688 | 3.766 | 3.671 | 3.766 | 56.482 | 12,800 |
| 2022-07-21 | 3.714 | 3.714 | 3.569 | 3.663 | 54.942 | 14,533 |
| 2022-07-20 | 3.534 | 3.629 | 3.466 | 3.629 | 54.428 | 16,695 |
| 2022-07-19 | 3.526 | 3.552 | 3.449 | 3.534 | 53.016 | 5,429 |
| 2022-07-18 | 3.415 | 3.552 | 3.406 | 3.526 | 52.888 | 13,101 |
| 2022-07-15 | 3.569 | 3.569 | 3.346 | 3.560 | 53.401 | 8,071 |
| 2022-07-14 | 3.663 | 3.663 | 3.586 | 3.586 | 53.786 | 1,573 |
| 2022-07-13 | 3.500 | 3.509 | 3.355 | 3.500 | 52.503 | 6,836 |
| 2022-07-12 | 3.851 | 3.851 | 3.432 | 3.594 | 53.915 | 10,959 |
| 2022-07-11 | 3.500 | 3.843 | 3.406 | 3.843 | 57.637 | 12,050 |
| 2022-07-08 | 3.338 | 3.611 | 3.329 | 3.492 | 52.374 | 3,019 |
| 2022-07-07 | 3.500 | 3.500 | 3.406 | 3.492 | 52.374 | 2,910 |
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.