Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	15.206	15.206	13.699	13.973	209.59	872
2022-01-10	15.411	15.411	14.041	15.206	228.08	889
2022-01-07	15.822	15.822	14.452	15.274	229.11	851
2022-01-06	15.754	15.822	14.384	15.069	226.03	3,125
2022-01-05	15.274	16.165	14.384	15.822	237.33	2,991
2022-01-04	14.452	15.685	13.185	15.069	226.03	2,585
2022-01-03	13.973	14.863	13.973	14.452	216.78	5,539
2021-12-30	12.671	13.493	12.671	13.493	202.40	1,858
2021-12-29	12.432	12.774	12.432	12.671	190.07	508
2021-12-28	12.671	12.671	12.329	12.432	186.47	981
2021-12-27	11.644	12.740	11.644	12.329	184.93	2,747
2021-12-23	12.158	12.295	11.678	12.089	181.34	351
2021-12-22	12.123	12.260	11.678	12.021	180.31	871
2021-12-21	12.089	12.089	11.370	11.575	173.63	314
2021-12-20	11.302	12.295	11.096	11.678	175.17	439
2021-12-17	11.884	11.884	11.302	11.302	169.52	789
2021-12-16	12.945	12.945	11.336	11.781	176.71	1,375
2021-12-15	12.055	12.192	11.028	11.952	179.28	662
2021-12-14	12.877	12.877	11.507	11.507	172.60	1,088
2021-12-13	12.329	12.877	11.849	12.671	190.07	1,000
2021-12-10	13.117	13.117	12.055	12.192	182.88	548
2021-12-09	13.048	13.048	11.952	12.637	189.56	703
2021-12-08	12.945	12.945	11.747	12.637	189.56	944
2021-12-07	11.404	12.534	11.404	12.466	186.99	285
2021-12-06	12.945	12.945	11.712	12.329	184.93	924
2021-12-03	11.404	12.226	11.404	12.055	180.82	546
2021-12-02	12.329	12.329	11.507	12.123	181.85	768
2021-12-01	11.439	12.260	11.439	12.260	183.91	1,072
2021-11-30	11.370	11.849	10.959	11.473	172.09	662
2021-11-29	11.233	11.644	11.062	11.370	170.55	178
2021-11-26	11.541	12.260	10.959	11.336	170.04	1,464
2021-11-25	12.637	12.637	11.096	11.507	172.60	3,380
2021-11-24	12.466	12.466	11.302	11.644	174.66	3,531
2021-11-23	13.014	14.041	12.260	12.500	187.50	2,327
2021-11-22	14.521	14.521	12.055	13.254	198.80	4,880
2021-11-19	14.315	14.658	13.151	14.521	217.81	2,333
2021-11-18	15.754	15.754	13.391	14.247	213.70	4,580
2021-11-17	16.576	16.918	14.041	15.274	229.11	7,401
2021-11-16	17.123	17.466	15.754	16.576	248.63	6,473
2021-11-15	16.028	16.918	15.685	16.781	251.71	12,850
2021-11-12	14.178	16.507	14.178	15.000	225.00	13,625
2021-11-11	14.384	14.521	13.699	14.178	212.67	3,220
2021-11-10	13.014	14.315	12.945	14.315	214.73	1,921
2021-11-09	13.493	13.493	12.706	13.322	199.83	7,654
2021-11-08	11.986	13.082	11.986	12.911	193.67	2,946
2021-11-05	12.397	12.397	11.781	11.986	179.80	1,146
2021-11-04	12.740	13.699	12.123	12.500	187.50	2,875
2021-11-03	13.425	14.315	11.644	12.466	186.99	11,368
2021-11-02	11.575	13.322	11.302	12.808	192.13	7,724
2021-11-01	11.199	11.575	11.165	11.575	173.63	337
2021-10-29	11.267	11.644	11.096	11.644	174.66	1,658
2021-10-28	11.644	11.644	11.644	11.644	174.66	0
2021-10-27	10.925	11.644	10.719	11.644	174.66	6,655
2021-10-26	11.575	11.575	10.685	11.541	173.12	287
2021-10-25	10.719	11.644	10.514	11.610	174.15	2,951
2021-10-22	11.233	11.233	11.233	11.233	168.49	14
2021-10-21	11.267	11.267	10.822	11.233	168.49	1,664
2021-10-20	11.336	11.336	11.165	11.165	167.47	331
2021-10-19	11.199	11.199	10.480	11.199	167.98	115
2021-10-18	11.541	11.541	10.480	10.959	164.39	2,892

← NewerPage 21 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.