Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.140	1.175	1.130	1.150	1.150	453,421
2026-04-28	1.170	1.190	1.130	1.160	1.160	307,811
2026-04-27	1.195	1.195	1.140	1.170	1.170	784,690
2026-04-24	1.145	1.200	1.140	1.195	1.195	672,743
2026-04-23	1.145	1.145	1.100	1.120	1.120	351,114
2026-04-22	1.080	1.170	1.070	1.130	1.130	687,994
2026-04-21	1.115	1.115	1.075	1.085	1.085	194,531
2026-04-20	1.070	1.145	1.070	1.115	1.115	420,245
2026-04-17	1.020	1.125	1.020	1.090	1.090	345,066
2026-04-16	1.150	1.155	1.070	1.100	1.100	647,602
2026-04-15	1.125	1.125	1.050	1.085	1.085	538,870
2026-04-14	1.050	1.135	1.050	1.070	1.070	612,902
2026-04-13	1.200	1.205	1.060	1.075	1.075	1,148,782
2026-04-10	1.125	1.215	1.100	1.160	1.160	1,305,845
2026-04-09	1.150	1.190	1.020	1.105	1.105	1,626,069
2026-04-08	1.020	1.050	0.964	1.040	1.040	654,320
2026-04-07	1.130	1.130	1.000	1.030	1.030	782,284
2026-04-01	1.100	1.110	1.030	1.030	1.030	840,798
2026-03-31	1.050	1.110	1.020	1.080	1.080	453,577
2026-03-30	1.230	1.230	1.020	1.050	1.050	1,184,453
2026-03-27	1.200	1.200	1.100	1.150	1.150	806,412
2026-03-26	1.250	1.300	1.100	1.200	1.200	2,799,924
2026-03-25	1.260	1.300	1.140	1.250	1.250	2,617,614
2026-03-24	1.200	1.290	1.130	1.250	1.250	1,626,247
2026-03-23	1.180	1.390	1.100	1.250	1.250	1,624,671
2026-03-20	1.020	1.320	0.980	1.200	1.200	6,026,198
2026-03-19	0.985	1.070	0.930	1.010	1.010	2,694,606
2026-03-18	0.875	1.000	0.875	0.925	0.925	1,005,525
2026-03-17	0.915	0.915	0.860	0.910	0.910	305,822
2026-03-16	0.915	0.915	0.870	0.915	0.915	591,703
2026-03-13	0.920	0.920	0.855	0.890	0.890	529,405
2026-03-12	0.935	0.955	0.890	0.930	0.930	339,523
2026-03-11	0.910	0.945	0.860	0.935	0.935	849,632
2026-03-10	0.855	0.920	0.855	0.910	0.910	1,073,674
2026-03-09	0.920	0.920	0.840	0.880	0.880	225,238
2026-03-06	0.920	0.920	0.850	0.895	0.895	898,123
2026-03-05	0.875	0.925	0.865	0.925	0.925	478,983
2026-03-04	0.935	0.950	0.850	0.925	0.925	1,681,291
2026-03-03	0.950	0.950	0.840	0.895	0.895	1,292,232
2026-03-02	1.010	1.020	0.895	0.960	0.960	2,766,414
2026-02-27	0.950	1.250	0.930	1.100	1.100	5,758,107
2026-02-26	1.060	1.060	0.935	0.970	0.970	1,915,494
2026-02-25	0.875	1.100	0.855	1.050	1.050	3,529,487
2026-02-24	0.845	0.845	0.780	0.835	0.835	584,135
2026-02-23	0.800	0.910	0.785	0.785	0.785	677,777
2026-02-20	0.800	0.825	0.785	0.825	0.825	265,254
2026-02-19	0.790	0.840	0.775	0.800	0.800	236,194
2026-02-18	0.755	0.850	0.755	0.805	0.805	70,332
2026-02-17	0.830	0.860	0.750	0.815	0.815	896,390
2026-02-16	0.850	0.850	0.740	0.820	0.820	295,115
2026-02-13	0.815	0.890	0.750	0.820	0.820	1,404,565
2026-02-12	0.975	0.995	0.780	0.825	0.825	3,602,069
2026-02-11	0.695	0.965	0.685	0.960	0.960	6,998,920
2026-02-10	0.665	0.685	0.640	0.685	0.685	177,045
2026-02-09	0.650	0.665	0.640	0.665	0.665	90,650
2026-02-06	0.670	0.670	0.650	0.650	0.650	78,676
2026-02-05	0.625	0.670	0.625	0.655	0.655	108,411
2026-02-04	0.685	0.685	0.665	0.675	0.675	192,866
2026-02-03	0.695	0.700	0.670	0.700	0.700	317,653
2026-02-02	0.670	0.745	0.670	0.720	0.720	396,378

← NewerPage 3 of 21 · 1,257 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.