Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.597 | 5.597 | 5.169 | 5.306 | 79.588 | 18,524 |
| 2022-04-04 | 5.323 | 5.614 | 5.323 | 5.392 | 80.872 | 24,349 |
| 2022-04-01 | 5.443 | 5.717 | 5.306 | 5.306 | 79.588 | 21,188 |
| 2022-03-31 | 5.648 | 5.648 | 5.306 | 5.409 | 81.129 | 21,696 |
| 2022-03-30 | 5.956 | 5.991 | 5.392 | 5.460 | 81.899 | 60,815 |
| 2022-03-29 | 5.956 | 5.991 | 5.563 | 5.837 | 87.547 | 58,037 |
| 2022-03-28 | 5.956 | 5.991 | 5.837 | 5.905 | 88.574 | 32,583 |
| 2022-03-25 | 5.939 | 5.991 | 5.700 | 5.939 | 89.087 | 42,293 |
| 2022-03-24 | 6.333 | 6.333 | 5.700 | 5.751 | 86.263 | 38,958 |
| 2022-03-23 | 5.991 | 6.008 | 5.751 | 5.837 | 87.547 | 24,591 |
| 2022-03-22 | 5.563 | 5.854 | 5.563 | 5.785 | 86.777 | 9,982 |
| 2022-03-21 | 5.785 | 5.905 | 5.477 | 5.631 | 84.466 | 21,656 |
| 2022-03-18 | 5.528 | 5.854 | 5.392 | 5.785 | 86.777 | 37,317 |
| 2022-03-17 | 5.220 | 5.528 | 5.220 | 5.409 | 81.129 | 5,975 |
| 2022-03-16 | 5.426 | 5.477 | 5.323 | 5.443 | 81.642 | 2,949 |
| 2022-03-15 | 5.477 | 5.528 | 5.220 | 5.477 | 82.156 | 13,689 |
| 2022-03-14 | 5.871 | 5.871 | 5.323 | 5.546 | 83.183 | 9,263 |
| 2022-03-11 | 5.580 | 5.871 | 5.289 | 5.614 | 84.209 | 23,678 |
| 2022-03-10 | 5.956 | 5.956 | 5.477 | 5.717 | 85.750 | 14,441 |
| 2022-03-09 | 5.015 | 5.597 | 5.015 | 5.392 | 80.872 | 15,256 |
| 2022-03-08 | 5.203 | 5.528 | 4.964 | 5.015 | 75.224 | 22,285 |
| 2022-03-07 | 5.648 | 5.648 | 5.118 | 5.220 | 78.305 | 22,296 |
| 2022-03-04 | 5.511 | 6.059 | 5.460 | 5.734 | 86.007 | 23,299 |
| 2022-03-03 | 5.563 | 5.956 | 5.237 | 5.511 | 82.669 | 3,511 |
| 2022-03-02 | 5.546 | 5.546 | 5.220 | 5.528 | 82.926 | 5,104 |
| 2022-03-01 | 5.871 | 5.871 | 5.306 | 5.306 | 79.588 | 6,547 |
| 2022-02-28 | 5.580 | 5.631 | 5.340 | 5.340 | 80.102 | 10,454 |
| 2022-02-25 | 5.682 | 5.973 | 5.340 | 5.580 | 83.696 | 24,014 |
| 2022-02-24 | 5.785 | 5.956 | 5.528 | 5.768 | 86.520 | 14,048 |
| 2022-02-23 | 6.179 | 6.367 | 5.973 | 5.973 | 89.601 | 5,691 |
| 2022-02-22 | 5.905 | 6.179 | 5.614 | 6.179 | 92.682 | 10,257 |
| 2022-02-21 | 6.590 | 6.590 | 5.973 | 5.973 | 89.601 | 27,659 |
| 2022-02-18 | 6.299 | 6.299 | 6.008 | 6.025 | 90.371 | 14,538 |
| 2022-02-17 | 6.196 | 6.367 | 6.025 | 6.076 | 91.141 | 16,908 |
| 2022-02-16 | 6.179 | 6.744 | 6.042 | 6.042 | 90.628 | 8,948 |
| 2022-02-15 | 6.247 | 6.829 | 6.179 | 6.247 | 93.709 | 4,172 |
| 2022-02-14 | 6.675 | 6.846 | 6.196 | 6.247 | 93.709 | 6,377 |
| 2022-02-11 | 6.487 | 6.624 | 6.333 | 6.504 | 97.560 | 8,663 |
| 2022-02-10 | 7.189 | 7.189 | 6.333 | 6.453 | 96.790 | 13,522 |
| 2022-02-09 | 7.582 | 7.788 | 6.521 | 6.761 | 101.41 | 19,298 |
| 2022-02-08 | 8.558 | 8.558 | 7.702 | 7.702 | 115.53 | 2,822 |
| 2022-02-07 | 8.113 | 8.113 | 7.103 | 7.805 | 117.07 | 6,219 |
| 2022-02-04 | 8.767 | 8.767 | 6.521 | 7.397 | 110.96 | 28,903 |
| 2022-02-03 | 9.589 | 9.829 | 8.630 | 8.870 | 133.05 | 11,770 |
| 2022-02-02 | 10.822 | 10.959 | 9.486 | 9.589 | 143.84 | 12,511 |
| 2022-02-01 | 11.439 | 11.439 | 10.480 | 10.788 | 161.82 | 2,219 |
| 2022-01-31 | 11.165 | 11.610 | 10.171 | 10.274 | 154.11 | 4,006 |
| 2022-01-28 | 12.432 | 12.432 | 11.370 | 11.507 | 172.60 | 1,069 |
| 2022-01-27 | 12.808 | 12.808 | 11.541 | 11.678 | 175.17 | 2,306 |
| 2022-01-26 | 12.980 | 12.980 | 11.712 | 11.712 | 175.69 | 623 |
| 2022-01-25 | 11.644 | 11.644 | 11.541 | 11.541 | 173.12 | 627 |
| 2022-01-24 | 12.980 | 12.980 | 11.678 | 11.815 | 177.23 | 151 |
| 2022-01-21 | 12.329 | 12.363 | 11.302 | 12.329 | 184.93 | 6,690 |
| 2022-01-20 | 12.808 | 13.151 | 12.021 | 12.260 | 183.91 | 1,150 |
| 2022-01-19 | 13.836 | 13.836 | 12.329 | 12.808 | 192.13 | 3,830 |
| 2022-01-18 | 14.315 | 14.315 | 13.014 | 13.151 | 197.26 | 5,680 |
| 2022-01-17 | 14.384 | 14.384 | 14.041 | 14.110 | 211.65 | 3,647 |
| 2022-01-14 | 14.384 | 15.000 | 13.288 | 14.384 | 215.76 | 6,706 |
| 2022-01-13 | 13.836 | 14.521 | 13.665 | 14.315 | 214.73 | 1,103 |
| 2022-01-12 | 12.843 | 14.315 | 12.843 | 14.178 | 212.67 | 536 |
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.