Observe Medical Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.620	0.665	0.620	0.640	0.640	201,392
2025-10-30	0.640	0.645	0.625	0.625	0.625	179,310
2025-10-29	0.640	0.690	0.640	0.645	0.645	227,880
2025-10-28	0.645	0.675	0.630	0.675	0.675	1,229,161
2025-10-27	0.670	0.705	0.630	0.640	0.640	788,036
2025-10-24	0.715	0.715	0.690	0.700	0.700	381,170
2025-10-23	0.675	0.740	0.675	0.710	0.710	459,811
2025-10-22	0.640	0.750	0.640	0.695	0.695	1,480,672
2025-10-21	0.700	0.800	0.600	0.670	0.670	1,372,835
2025-10-20	0.785	0.785	0.710	0.730	0.730	371,197
2025-10-17	0.800	0.800	0.670	0.750	0.750	764,586
2025-10-16	0.880	0.900	0.705	0.790	0.790	2,404,690
2025-10-15	0.880	0.935	0.775	0.780	0.780	4,676,927
2025-10-14	0.785	1.050	0.740	0.860	0.860	10,518,160
2025-10-13	0.550	0.895	0.550	0.750	0.750	3,257,188
2025-10-10	0.580	0.580	0.530	0.555	0.555	160,526
2025-10-09	0.555	0.600	0.550	0.580	0.580	232,526
2025-10-08	0.600	0.615	0.550	0.555	0.555	512,415
2025-10-07	0.560	0.660	0.525	0.595	0.595	161,107
2025-10-06	0.550	0.600	0.550	0.565	0.565	201,780
2025-10-03	0.605	0.605	0.555	0.600	0.600	403,716
2025-10-02	0.615	0.630	0.610	0.610	0.610	226,902
2025-10-01	0.630	0.635	0.570	0.635	0.635	377,531
2025-09-30	0.630	0.660	0.600	0.630	0.630	137,662
2025-09-29	0.725	0.725	0.630	0.630	0.630	779,937
2025-09-26	0.870	0.875	0.680	0.700	0.700	1,283,519
2025-09-25	0.800	0.985	0.755	0.855	0.855	538,073
2025-09-24	0.870	0.870	0.755	0.820	0.820	72,331
2025-09-23	0.865	0.885	0.800	0.845	0.845	97,275
2025-09-22	0.870	0.870	0.795	0.795	0.795	184,184
2025-09-19	1.000	1.000	0.870	0.880	0.880	17,133
2025-09-18	0.880	0.900	0.870	0.900	0.900	34,541
2025-09-17	0.890	0.915	0.860	0.870	0.870	188,081
2025-09-16	0.975	1.100	0.835	0.900	0.900	408,140
2025-09-15	1.050	1.050	0.980	0.980	0.980	38,244
2025-09-12	1.100	1.100	0.920	0.950	0.950	409,483
2025-09-11	0.870	1.100	0.860	1.100	1.100	384,781
2025-09-10	0.875	0.915	0.840	0.890	0.890	138,578
2025-09-09	0.940	0.950	0.880	0.880	0.880	45,609
2025-09-08	0.990	0.990	0.920	0.970	0.970	43,849
2025-09-05	0.870	0.990	0.870	0.990	0.990	72,700
2025-09-04	0.870	0.950	0.865	0.950	0.950	63,015
2025-09-03	0.900	0.970	0.840	0.885	0.885	84,137
2025-09-02	0.885	0.935	0.830	0.830	0.830	215,652
2025-09-01	1.030	1.030	0.885	0.955	0.955	58,094
2025-08-29	0.895	0.975	0.890	0.970	0.970	90,988
2025-08-28	0.975	1.030	0.840	0.950	0.950	125,193
2025-08-27	0.995	0.995	0.855	0.950	0.950	8,418
2025-08-26	0.960	1.040	0.825	0.995	0.995	23,430
2025-08-25	1.000	1.050	0.820	0.960	0.960	16,962
2025-08-22	1.190	1.190	0.920	0.970	0.970	377,505
2025-08-21	0.865	1.160	0.830	1.000	1.000	672,502
2025-08-20	0.880	0.880	0.805	0.865	0.865	15,847
2025-08-19	0.825	0.910	0.800	0.835	0.835	160,993
2025-08-18	0.850	0.920	0.845	0.865	0.865	247,366
2025-08-15	0.925	0.925	0.830	0.890	0.890	101,985
2025-08-14	0.900	0.935	0.900	0.925	0.925	56,270
2025-08-13	0.915	0.960	0.865	0.935	0.935	30,006
2025-08-12	0.945	0.945	0.900	0.935	0.935	88,237
2025-08-11	0.935	0.945	0.920	0.945	0.945	53,320

← NewerPage 5 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.