Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.570 | 1.570 | 1.340 | 1.380 | 1.380 | 30,404 |
| 2025-05-13 | 1.630 | 1.630 | 1.330 | 1.440 | 1.440 | 67,241 |
| 2025-05-12 | 1.480 | 1.610 | 1.300 | 1.590 | 1.590 | 107,210 |
| 2025-05-09 | 1.790 | 1.790 | 1.450 | 1.480 | 1.480 | 92,630 |
| 2025-05-08 | 1.160 | 1.630 | 1.160 | 1.500 | 1.500 | 219,220 |
| 2025-05-07 | 1.500 | 1.580 | 1.300 | 1.510 | 1.510 | 97,629 |
| 2025-05-06 | 1.450 | 1.570 | 1.350 | 1.550 | 1.550 | 115,494 |
| 2025-05-05 | 1.530 | 1.600 | 1.490 | 1.500 | 1.500 | 247,039 |
| 2025-05-02 | 1.890 | 1.890 | 1.430 | 1.680 | 1.680 | 293,324 |
| 2025-04-30 | 2.000 | 2.300 | 1.500 | 1.600 | 1.600 | 552,593 |
| 2025-04-29 | 1.650 | 3.140 | 1.500 | 2.000 | 2.000 | 1,509,474 |
| 2025-04-28 | 0.805 | 1.400 | 0.800 | 1.380 | 1.380 | 290,689 |
| 2025-04-25 | 0.700 | 0.910 | 0.700 | 0.805 | 0.805 | 83,200 |
| 2025-04-24 | 0.865 | 0.895 | 0.755 | 0.875 | 0.875 | 74,166 |
| 2025-04-23 | 0.850 | 0.850 | 0.750 | 0.840 | 0.840 | 39,267 |
| 2025-04-22 | 0.950 | 0.950 | 0.800 | 0.850 | 0.850 | 217,402 |
| 2025-04-16 | 0.900 | 0.950 | 0.865 | 0.950 | 0.950 | 39,201 |
| 2025-04-15 | 0.990 | 1.000 | 0.930 | 0.950 | 0.950 | 75,569 |
| 2025-04-14 | 1.080 | 1.080 | 0.975 | 0.990 | 0.990 | 36,814 |
| 2025-04-11 | 1.000 | 1.080 | 0.950 | 1.080 | 1.080 | 33,138 |
| 2025-04-10 | 1.200 | 1.200 | 0.980 | 0.995 | 0.995 | 86,245 |
| 2025-04-09 | 1.150 | 1.280 | 1.070 | 1.200 | 1.200 | 92,100 |
| 2025-04-08 | 1.010 | 1.300 | 1.000 | 1.150 | 1.150 | 39,643 |
| 2025-04-07 | 1.060 | 1.090 | 0.990 | 1.000 | 1.000 | 113,821 |
| 2025-04-04 | 1.200 | 1.350 | 1.150 | 1.239 | 1.239 | 41,750 |
| 2025-04-03 | 1.460 | 1.480 | 1.100 | 1.360 | 1.360 | 33,998 |
| 2025-04-02 | 1.505 | 1.600 | 1.450 | 1.450 | 1.450 | 70,699 |
| 2025-04-01 | 1.748 | 1.748 | 1.555 | 1.686 | 1.686 | 23,257 |
| 2025-03-31 | 1.617 | 1.749 | 1.617 | 1.749 | 1.749 | 2,037 |
| 2025-03-28 | 1.671 | 1.687 | 1.600 | 1.684 | 1.684 | 49,892 |
| 2025-03-27 | 1.624 | 1.750 | 1.624 | 1.750 | 1.750 | 12,299 |
| 2025-03-26 | 1.889 | 1.889 | 1.820 | 1.850 | 1.850 | 15,589 |
| 2025-03-25 | 2.199 | 2.199 | 1.610 | 1.980 | 1.980 | 75,009 |
| 2025-03-24 | 2.200 | 2.200 | 2.010 | 2.075 | 2.075 | 6,103 |
| 2025-03-21 | 2.300 | 2.400 | 1.750 | 2.000 | 2.000 | 63,771 |
| 2025-03-20 | 2.500 | 2.500 | 2.200 | 2.200 | 2.200 | 21,375 |
| 2025-03-19 | 3.500 | 3.500 | 2.211 | 2.500 | 2.500 | 110,244 |
| 2025-03-18 | 3.900 | 4.200 | 3.800 | 4.199 | 4.199 | 6,786 |
| 2025-03-17 | 4.498 | 4.498 | 3.802 | 3.875 | 3.875 | 12,129 |
| 2025-03-14 | 4.500 | 4.500 | 4.270 | 4.270 | 4.270 | 2,246 |
| 2025-03-13 | 4.200 | 4.500 | 4.200 | 4.500 | 4.500 | 4,749 |
| 2025-03-12 | 3.801 | 3.850 | 3.801 | 3.850 | 3.850 | 146 |
| 2025-03-11 | 3.900 | 3.900 | 3.800 | 3.850 | 3.850 | 8,043 |
| 2025-03-10 | 3.942 | 3.950 | 3.902 | 3.950 | 3.950 | 5,688 |
| 2025-03-07 | 4.450 | 4.450 | 3.900 | 4.001 | 4.001 | 31,113 |
| 2025-03-06 | 4.001 | 4.500 | 4.001 | 4.459 | 4.459 | 58,111 |
| 2025-03-05 | 4.000 | 4.010 | 3.988 | 4.010 | 4.010 | 9,923 |
| 2025-03-04 | 4.600 | 4.600 | 3.670 | 4.151 | 4.151 | 6,367 |
| 2025-03-03 | 5.000 | 5.000 | 4.600 | 4.600 | 4.600 | 7,519 |
| 2025-02-28 | 3.900 | 5.000 | 3.900 | 4.610 | 4.610 | 48,874 |
| 2025-02-27 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 51,350 |
| 2025-02-26 | 4.900 | 4.900 | 4.197 | 4.197 | 4.197 | 108 |
| 2025-02-25 | 4.825 | 4.825 | 4.265 | 4.400 | 4.400 | 2,823 |
| 2025-02-24 | 4.025 | 4.850 | 4.025 | 4.850 | 4.850 | 207 |
| 2025-02-21 | 4.019 | 4.019 | 4.000 | 4.000 | 4.000 | 2,783 |
| 2025-02-20 | 4.000 | 4.399 | 4.000 | 4.106 | 4.106 | 2,764 |
| 2025-02-19 | 4.000 | 4.055 | 4.000 | 4.055 | 4.055 | 2,520 |
| 2025-02-18 | 4.300 | 4.300 | 4.001 | 4.001 | 4.001 | 1,241 |
| 2025-02-17 | 4.300 | 4.301 | 4.300 | 4.301 | 4.301 | 9,254 |
| 2025-02-14 | 4.237 | 4.300 | 4.237 | 4.300 | 4.300 | 1,584 |
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.