Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 3.577 | 3.577 | 3.398 | 3.500 | 52.503 | 5,733 |
| 2022-07-05 | 3.569 | 3.569 | 3.389 | 3.517 | 52.759 | 19,500 |
| 2022-07-04 | 3.594 | 3.594 | 3.338 | 3.483 | 52.246 | 10,923 |
| 2022-07-01 | 3.295 | 3.509 | 3.047 | 3.509 | 52.631 | 20,214 |
| 2022-06-30 | 3.389 | 3.406 | 3.081 | 3.201 | 48.010 | 9,835 |
| 2022-06-29 | 3.423 | 3.552 | 3.338 | 3.372 | 50.577 | 1,463 |
| 2022-06-28 | 3.432 | 3.432 | 3.338 | 3.398 | 50.962 | 4,887 |
| 2022-06-27 | 3.457 | 3.457 | 3.269 | 3.415 | 51.219 | 14,915 |
| 2022-06-24 | 3.440 | 3.440 | 3.192 | 3.440 | 51.604 | 10,398 |
| 2022-06-23 | 3.423 | 3.543 | 3.338 | 3.380 | 50.705 | 2,436 |
| 2022-06-22 | 3.338 | 3.457 | 3.226 | 3.423 | 51.347 | 32,831 |
| 2022-06-21 | 3.423 | 3.423 | 3.226 | 3.380 | 50.705 | 17,055 |
| 2022-06-20 | 3.594 | 3.594 | 3.166 | 3.226 | 48.395 | 14,767 |
| 2022-06-17 | 3.346 | 3.594 | 3.346 | 3.509 | 52.631 | 8,653 |
| 2022-06-16 | 3.492 | 3.492 | 3.252 | 3.338 | 50.064 | 7,423 |
| 2022-06-15 | 3.338 | 3.552 | 3.098 | 3.423 | 51.347 | 32,091 |
| 2022-06-14 | 4.065 | 4.065 | 3.338 | 3.338 | 50.064 | 86,217 |
| 2022-06-13 | 4.433 | 4.433 | 3.714 | 3.757 | 56.354 | 38,865 |
| 2022-06-10 | 4.536 | 4.536 | 4.074 | 4.330 | 64.954 | 36,483 |
| 2022-06-09 | 4.707 | 4.707 | 4.236 | 4.416 | 66.238 | 26,051 |
| 2022-06-08 | 4.690 | 4.792 | 4.536 | 4.621 | 69.319 | 24,694 |
| 2022-06-07 | 4.912 | 5.066 | 4.587 | 4.690 | 70.346 | 45,885 |
| 2022-06-03 | 5.220 | 5.220 | 4.673 | 4.810 | 72.143 | 61,648 |
| 2022-06-02 | 5.443 | 5.443 | 5.101 | 5.220 | 78.305 | 33,498 |
| 2022-06-01 | 5.477 | 5.511 | 5.152 | 5.340 | 80.102 | 22,228 |
| 2022-05-31 | 5.785 | 5.785 | 5.220 | 5.340 | 80.102 | 8,668 |
| 2022-05-30 | 5.186 | 5.409 | 5.049 | 5.409 | 81.129 | 13,566 |
| 2022-05-27 | 5.135 | 5.460 | 4.964 | 5.203 | 78.048 | 28,646 |
| 2022-05-25 | 5.135 | 5.289 | 5.066 | 5.135 | 77.021 | 4,653 |
| 2022-05-24 | 5.306 | 5.306 | 4.998 | 5.186 | 77.791 | 17,397 |
| 2022-05-23 | 4.964 | 5.203 | 4.964 | 5.203 | 78.048 | 11,435 |
| 2022-05-20 | 5.306 | 5.306 | 4.895 | 5.066 | 75.994 | 12,307 |
| 2022-05-19 | 5.135 | 5.135 | 4.861 | 5.118 | 76.764 | 17,623 |
| 2022-05-18 | 5.511 | 5.511 | 4.929 | 4.964 | 74.453 | 25,351 |
| 2022-05-16 | 5.340 | 5.340 | 4.861 | 4.998 | 74.967 | 15,995 |
| 2022-05-13 | 5.272 | 5.272 | 4.810 | 4.946 | 74.197 | 27,978 |
| 2022-05-12 | 5.374 | 5.374 | 4.844 | 4.878 | 73.170 | 17,304 |
| 2022-05-11 | 5.169 | 5.511 | 5.118 | 5.135 | 77.021 | 16,951 |
| 2022-05-10 | 5.734 | 5.734 | 5.186 | 5.272 | 79.075 | 8,737 |
| 2022-05-09 | 5.819 | 5.819 | 5.306 | 5.409 | 81.129 | 8,939 |
| 2022-05-06 | 5.597 | 5.597 | 5.220 | 5.494 | 82.412 | 14,243 |
| 2022-05-05 | 5.819 | 5.819 | 5.511 | 5.597 | 83.953 | 10,539 |
| 2022-05-04 | 5.580 | 5.802 | 5.477 | 5.563 | 83.439 | 20,383 |
| 2022-05-03 | 5.237 | 5.546 | 5.169 | 5.494 | 82.412 | 19,432 |
| 2022-05-02 | 5.563 | 5.563 | 5.049 | 5.152 | 77.278 | 12,949 |
| 2022-04-29 | 5.101 | 5.477 | 5.101 | 5.306 | 79.588 | 14,682 |
| 2022-04-28 | 5.101 | 5.186 | 4.981 | 5.049 | 75.737 | 17,571 |
| 2022-04-27 | 5.186 | 5.186 | 4.912 | 5.101 | 76.507 | 16,702 |
| 2022-04-26 | 5.049 | 5.220 | 5.049 | 5.118 | 76.764 | 11,354 |
| 2022-04-25 | 5.186 | 5.186 | 4.964 | 4.964 | 74.453 | 4,026 |
| 2022-04-22 | 5.306 | 5.306 | 5.118 | 5.186 | 77.791 | 4,290 |
| 2022-04-21 | 5.135 | 5.357 | 5.049 | 5.203 | 78.048 | 17,210 |
| 2022-04-20 | 5.049 | 5.049 | 4.964 | 5.049 | 75.737 | 2,075 |
| 2022-04-19 | 4.878 | 5.101 | 4.861 | 4.912 | 73.683 | 7,571 |
| 2022-04-13 | 5.049 | 5.049 | 4.810 | 4.878 | 73.170 | 4,950 |
| 2022-04-12 | 4.861 | 4.946 | 4.792 | 4.946 | 74.197 | 7,702 |
| 2022-04-11 | 4.929 | 5.015 | 4.861 | 4.946 | 74.197 | 18,313 |
| 2022-04-08 | 5.289 | 5.289 | 4.929 | 4.998 | 74.967 | 9,772 |
| 2022-04-07 | 4.981 | 5.135 | 4.878 | 5.118 | 76.764 | 15,750 |
| 2022-04-06 | 5.477 | 5.477 | 5.083 | 5.118 | 76.764 | 9,970 |
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.