Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.070 | 1.070 | 0.920 | 0.990 | 0.990 | 15,852 |
| 2025-08-07 | 1.040 | 1.040 | 0.910 | 0.925 | 0.925 | 117,614 |
| 2025-08-06 | 1.100 | 1.100 | 0.950 | 1.020 | 1.020 | 169,094 |
| 2025-08-05 | 0.815 | 1.120 | 0.815 | 0.970 | 0.970 | 197,528 |
| 2025-08-04 | 1.050 | 1.070 | 0.950 | 1.070 | 1.070 | 297,676 |
| 2025-08-01 | 1.120 | 1.120 | 0.995 | 1.050 | 1.050 | 321,986 |
| 2025-07-31 | 1.190 | 1.200 | 0.990 | 1.150 | 1.150 | 250,259 |
| 2025-07-30 | 1.300 | 1.300 | 1.190 | 1.190 | 1.190 | 15,351 |
| 2025-07-29 | 1.150 | 1.280 | 1.150 | 1.170 | 1.170 | 35,605 |
| 2025-07-28 | 1.160 | 1.250 | 1.160 | 1.200 | 1.200 | 68,440 |
| 2025-07-25 | 1.120 | 1.200 | 1.120 | 1.180 | 1.180 | 75,472 |
| 2025-07-24 | 1.270 | 1.270 | 1.150 | 1.200 | 1.200 | 85,524 |
| 2025-07-23 | 1.150 | 1.200 | 1.130 | 1.200 | 1.200 | 35,513 |
| 2025-07-22 | 1.190 | 1.190 | 1.120 | 1.180 | 1.180 | 62,928 |
| 2025-07-21 | 1.180 | 1.220 | 1.060 | 1.200 | 1.200 | 66,172 |
| 2025-07-18 | 1.300 | 1.300 | 1.150 | 1.150 | 1.150 | 19,910 |
| 2025-07-17 | 1.270 | 1.270 | 1.100 | 1.190 | 1.190 | 253,469 |
| 2025-07-16 | 1.230 | 1.280 | 1.170 | 1.170 | 1.170 | 94,319 |
| 2025-07-15 | 1.270 | 1.330 | 1.070 | 1.270 | 1.270 | 397,270 |
| 2025-07-14 | 1.380 | 1.590 | 1.200 | 1.270 | 1.270 | 740,386 |
| 2025-07-11 | 1.060 | 1.400 | 1.000 | 1.340 | 1.340 | 671,840 |
| 2025-07-10 | 1.140 | 1.140 | 0.885 | 1.020 | 1.020 | 45,769 |
| 2025-07-09 | 1.180 | 1.180 | 1.000 | 1.000 | 1.000 | 211,498 |
| 2025-07-08 | 1.000 | 1.000 | 0.920 | 0.920 | 0.920 | 26,659 |
| 2025-07-07 | 1.000 | 1.000 | 0.940 | 1.000 | 1.000 | 29,326 |
| 2025-07-04 | 1.100 | 1.100 | 0.950 | 1.000 | 1.000 | 153,248 |
| 2025-07-03 | 1.130 | 1.130 | 0.980 | 1.050 | 1.050 | 286,459 |
| 2025-07-02 | 0.840 | 1.040 | 0.840 | 0.970 | 0.970 | 366,587 |
| 2025-07-01 | 1.190 | 1.190 | 0.920 | 0.920 | 0.920 | 426,779 |
| 2025-06-30 | 1.350 | 1.370 | 1.090 | 1.230 | 1.230 | 515,124 |
| 2025-06-27 | 1.500 | 2.400 | 1.320 | 1.330 | 1.330 | 3,826,473 |
| 2025-06-26 | 0.880 | 1.750 | 0.795 | 1.300 | 1.300 | 725,763 |
| 2025-06-25 | 0.765 | 0.860 | 0.765 | 0.800 | 0.800 | 23,497 |
| 2025-06-24 | 0.750 | 0.860 | 0.750 | 0.860 | 0.860 | 1,064 |
| 2025-06-23 | 0.860 | 0.860 | 0.765 | 0.840 | 0.840 | 22,650 |
| 2025-06-20 | 0.880 | 0.885 | 0.785 | 0.860 | 0.860 | 47,662 |
| 2025-06-19 | 0.750 | 0.830 | 0.750 | 0.830 | 0.830 | 19,137 |
| 2025-06-18 | 0.800 | 0.865 | 0.800 | 0.815 | 0.815 | 39,374 |
| 2025-06-17 | 0.850 | 0.900 | 0.835 | 0.835 | 0.835 | 12,329 |
| 2025-06-16 | 1.170 | 1.170 | 0.755 | 0.850 | 0.850 | 177,621 |
| 2025-06-13 | 0.960 | 0.960 | 0.750 | 0.850 | 0.850 | 930,516 |
| 2025-06-12 | 0.900 | 1.060 | 0.880 | 1.050 | 1.050 | 208,773 |
| 2025-06-11 | 1.180 | 1.180 | 1.040 | 1.110 | 1.110 | 184,392 |
| 2025-06-10 | 1.220 | 1.220 | 1.040 | 1.120 | 1.120 | 128,934 |
| 2025-06-06 | 1.220 | 1.220 | 1.050 | 1.120 | 1.120 | 36,127 |
| 2025-06-05 | 1.190 | 1.200 | 1.070 | 1.160 | 1.160 | 79,303 |
| 2025-06-04 | 1.160 | 1.200 | 1.090 | 1.130 | 1.130 | 144,045 |
| 2025-06-03 | 1.270 | 1.270 | 1.160 | 1.230 | 1.230 | 53,821 |
| 2025-06-02 | 1.300 | 1.300 | 1.070 | 1.280 | 1.280 | 89,537 |
| 2025-05-30 | 1.360 | 1.360 | 1.010 | 1.290 | 1.290 | 70,182 |
| 2025-05-28 | 1.160 | 1.160 | 1.150 | 1.150 | 1.150 | 79,328 |
| 2025-05-27 | 0.910 | 1.080 | 0.910 | 1.080 | 1.080 | 43,464 |
| 2025-05-26 | 1.150 | 1.160 | 0.865 | 1.060 | 1.060 | 53,924 |
| 2025-05-23 | 1.010 | 1.160 | 1.000 | 1.140 | 1.140 | 62,207 |
| 2025-05-22 | 1.100 | 1.160 | 0.915 | 1.160 | 1.160 | 3,200 |
| 2025-05-21 | 1.150 | 1.230 | 1.100 | 1.160 | 1.160 | 197,902 |
| 2025-05-20 | 1.200 | 1.490 | 1.160 | 1.170 | 1.170 | 416,400 |
| 2025-05-19 | 1.350 | 1.400 | 1.210 | 1.340 | 1.340 | 14,676 |
| 2025-05-16 | 1.450 | 1.450 | 1.200 | 1.340 | 1.340 | 113,491 |
| 2025-05-15 | 1.260 | 1.440 | 1.260 | 1.440 | 1.440 | 21,856 |
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.