Observe Medical Asa historical data

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

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

← NewerPage 18 of 22 · 1,262 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.