Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.090 | 1.090 | 1.015 | 1.080 | 1.080 | 73,292 |
| 2026-07-24 | 1.045 | 1.085 | 1.040 | 1.085 | 1.085 | 69,699 |
| 2026-07-23 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 15,239 |
| 2026-07-22 | 1.055 | 1.075 | 1.045 | 1.065 | 1.065 | 109,183 |
| 2026-07-21 | 1.090 | 1.090 | 1.005 | 1.005 | 1.005 | 74,192 |
| 2026-07-20 | 1.025 | 1.145 | 1.025 | 1.025 | 1.025 | 81,625 |
| 2026-07-17 | 1.040 | 1.050 | 1.020 | 1.025 | 1.025 | 61,252 |
| 2026-07-16 | 1.040 | 1.090 | 1.040 | 1.040 | 1.040 | 174,959 |
| 2026-07-15 | 1.035 | 1.070 | 1.035 | 1.040 | 1.040 | 75,497 |
| 2026-07-14 | 1.050 | 1.115 | 1.005 | 1.050 | 1.050 | 44,690 |
| 2026-07-13 | 1.060 | 1.070 | 1.060 | 1.060 | 1.060 | 67,405 |
| 2026-07-10 | 1.120 | 1.120 | 1.065 | 1.080 | 1.080 | 80,512 |
| 2026-07-09 | 1.085 | 1.130 | 1.080 | 1.125 | 1.125 | 21,467 |
| 2026-07-08 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 24,355 |
| 2026-07-07 | 1.175 | 1.175 | 1.115 | 1.130 | 1.130 | 149,639 |
| 2026-07-06 | 1.100 | 1.115 | 1.100 | 1.105 | 1.105 | 73,137 |
| 2026-07-03 | 1.100 | 1.125 | 1.100 | 1.115 | 1.115 | 100,728 |
| 2026-07-02 | 1.145 | 1.145 | 1.115 | 1.115 | 1.115 | 91,140 |
| 2026-07-01 | 1.125 | 1.170 | 1.125 | 1.125 | 1.125 | 180,153 |
| 2026-06-30 | 1.210 | 1.210 | 1.125 | 1.155 | 1.155 | 43,867 |
| 2026-06-29 | 1.075 | 1.175 | 1.075 | 1.160 | 1.160 | 36,280 |
| 2026-06-26 | 1.185 | 1.215 | 1.105 | 1.150 | 1.150 | 340,381 |
| 2026-06-25 | 1.140 | 1.185 | 1.100 | 1.185 | 1.185 | 405,853 |
| 2026-06-24 | 1.080 | 1.110 | 1.060 | 1.100 | 1.100 | 130,621 |
| 2026-06-23 | 1.040 | 1.140 | 1.040 | 1.080 | 1.080 | 75,729 |
| 2026-06-22 | 1.150 | 1.150 | 1.015 | 1.065 | 1.065 | 124,483 |
| 2026-06-19 | 1.110 | 1.140 | 1.040 | 1.140 | 1.140 | 141,091 |
| 2026-06-18 | 1.080 | 1.140 | 1.055 | 1.095 | 1.095 | 323,263 |
| 2026-06-17 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 109,337 |
| 2026-06-16 | 1.040 | 1.115 | 1.030 | 1.115 | 1.115 | 168,923 |
| 2026-06-15 | 1.115 | 1.115 | 1.040 | 1.040 | 1.040 | 130,919 |
| 2026-06-12 | 1.060 | 1.135 | 1.060 | 1.110 | 1.110 | 151,610 |
| 2026-06-11 | 1.160 | 1.160 | 1.010 | 1.035 | 1.035 | 267,693 |
| 2026-06-10 | 1.180 | 1.180 | 1.115 | 1.115 | 1.115 | 154,479 |
| 2026-06-09 | 1.145 | 1.145 | 1.100 | 1.145 | 1.145 | 411,917 |
| 2026-06-08 | 1.010 | 1.160 | 1.005 | 1.070 | 1.070 | 474,902 |
| 2026-06-05 | 1.130 | 1.195 | 1.100 | 1.125 | 1.125 | 836,229 |
| 2026-06-04 | 1.000 | 1.210 | 1.000 | 1.130 | 1.130 | 8,849,491 |
| 2026-06-03 | 0.950 | 1.010 | 0.950 | 0.990 | 0.990 | 66,014 |
| 2026-06-02 | 1.005 | 1.040 | 0.972 | 1.000 | 1.000 | 185,658 |
| 2026-06-01 | 1.100 | 1.100 | 1.005 | 1.010 | 1.010 | 191,177 |
| 2026-05-29 | 1.020 | 1.045 | 1.000 | 1.005 | 1.005 | 125,447 |
| 2026-05-28 | 1.045 | 1.070 | 1.020 | 1.020 | 1.020 | 126,856 |
| 2026-05-27 | 1.120 | 1.120 | 1.000 | 1.045 | 1.045 | 396,560 |
| 2026-05-26 | 1.045 | 1.140 | 0.930 | 1.040 | 1.040 | 1,445,055 |
| 2026-05-22 | 1.070 | 1.070 | 0.988 | 1.045 | 1.045 | 243,711 |
| 2026-05-21 | 1.070 | 1.070 | 1.010 | 1.050 | 1.050 | 89,777 |
| 2026-05-20 | 1.030 | 1.090 | 1.030 | 1.070 | 1.070 | 279,606 |
| 2026-05-19 | 1.055 | 1.065 | 1.010 | 1.065 | 1.065 | 72,810 |
| 2026-05-18 | 1.110 | 1.110 | 1.035 | 1.065 | 1.065 | 96,398 |
| 2026-05-15 | 1.010 | 1.090 | 1.000 | 1.090 | 1.090 | 462,999 |
| 2026-05-13 | 1.035 | 1.080 | 1.000 | 1.035 | 1.035 | 231,007 |
| 2026-05-12 | 1.050 | 1.075 | 1.025 | 1.070 | 1.070 | 93,683 |
| 2026-05-11 | 1.050 | 1.090 | 1.030 | 1.050 | 1.050 | 242,261 |
| 2026-05-08 | 1.060 | 1.070 | 1.040 | 1.055 | 1.055 | 207,634 |
| 2026-05-07 | 1.055 | 1.105 | 1.045 | 1.060 | 1.060 | 109,785 |
| 2026-05-06 | 1.070 | 1.090 | 1.000 | 1.065 | 1.065 | 307,974 |
| 2026-05-05 | 1.180 | 1.180 | 1.100 | 1.105 | 1.105 | 114,998 |
| 2026-05-04 | 1.180 | 1.180 | 1.075 | 1.130 | 1.130 | 362,355 |
| 2026-04-30 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 194,056 |
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.