Observe Medical Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.500 | 4.500 | 4.224 | 4.238 | 4.238 | 8,315 |
| 2025-02-12 | 4.000 | 4.000 | 3.700 | 4.000 | 4.000 | 5,364 |
| 2025-02-11 | 4.380 | 4.381 | 4.380 | 4.380 | 4.380 | 4,463 |
| 2025-02-10 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 15,114 |
| 2025-02-07 | 3.521 | 4.289 | 3.521 | 4.289 | 4.289 | 19,397 |
| 2025-02-06 | 4.380 | 4.380 | 4.066 | 4.380 | 4.380 | 779 |
| 2025-02-05 | 4.001 | 4.400 | 3.800 | 4.380 | 4.380 | 13,697 |
| 2025-02-04 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 4,760 |
| 2025-02-03 | 5.480 | 5.480 | 4.940 | 4.940 | 4.940 | 9,190 |
| 2025-01-31 | 4.780 | 5.103 | 4.780 | 4.969 | 4.969 | 1,769 |
| 2025-01-30 | 4.550 | 4.800 | 4.550 | 4.780 | 4.780 | 5,568 |
| 2025-01-29 | 4.861 | 4.861 | 4.700 | 4.700 | 4.700 | 7,625 |
| 2025-01-28 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 882 |
| 2025-01-27 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 5 |
| 2025-01-24 | 5.000 | 5.060 | 4.677 | 5.000 | 5.000 | 6,259 |
| 2025-01-23 | 5.000 | 5.000 | 4.500 | 5.000 | 5.000 | 15,479 |
| 2025-01-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-01-20 | 5.490 | 5.900 | 5.490 | 5.500 | 5.500 | 7,851 |
| 2025-01-17 | 5.520 | 5.520 | 5.499 | 5.499 | 5.499 | 1,068 |
| 2025-01-16 | 5.999 | 5.999 | 5.500 | 5.500 | 5.500 | 6,044 |
| 2025-01-15 | 4.701 | 5.424 | 4.700 | 5.424 | 5.424 | 4,685 |
| 2025-01-14 | 5.700 | 5.700 | 4.680 | 4.680 | 4.680 | 837 |
| 2025-01-13 | 0.355 | 0.369 | 0.355 | 0.369 | 5.535 | 3,519 |
| 2025-01-10 | 0.356 | 0.362 | 0.355 | 0.355 | 5.325 | 13,189 |
| 2025-01-09 | 0.355 | 0.374 | 0.355 | 0.359 | 5.385 | 7,402 |
| 2025-01-08 | 0.355 | 0.355 | 0.355 | 0.355 | 5.325 | 10,962 |
| 2025-01-07 | 0.355 | 0.393 | 0.355 | 0.356 | 5.340 | 44,385 |
| 2025-01-06 | 0.376 | 0.380 | 0.356 | 0.356 | 5.340 | 9,717 |
| 2025-01-03 | 0.356 | 0.376 | 0.356 | 0.376 | 5.640 | 8,673 |
| 2025-01-02 | 0.370 | 0.375 | 0.355 | 0.359 | 5.385 | 19,329 |
| 2024-12-30 | 0.380 | 0.380 | 0.345 | 0.359 | 5.385 | 24,273 |
| 2024-12-27 | 0.372 | 0.420 | 0.340 | 0.380 | 5.700 | 127,891 |
| 2024-12-23 | 0.430 | 0.430 | 0.330 | 0.330 | 4.950 | 54,236 |
| 2024-12-20 | 0.439 | 0.439 | 0.380 | 0.399 | 5.985 | 12,049 |
| 2024-12-19 | 0.440 | 0.440 | 0.403 | 0.403 | 6.045 | 4,819 |
| 2024-12-18 | 0.380 | 0.450 | 0.380 | 0.450 | 6.750 | 62,482 |
| 2024-12-17 | 0.430 | 0.430 | 0.400 | 0.420 | 6.300 | 15,743 |
| 2024-12-16 | 0.430 | 0.430 | 0.405 | 0.430 | 6.450 | 25,803 |
| 2024-12-13 | 0.400 | 0.405 | 0.370 | 0.405 | 6.075 | 16,610 |
| 2024-12-12 | 0.397 | 0.410 | 0.371 | 0.371 | 5.565 | 54,840 |
| 2024-12-11 | 0.390 | 0.399 | 0.386 | 0.395 | 5.925 | 1,550 |
| 2024-12-10 | 0.380 | 0.400 | 0.380 | 0.400 | 6.000 | 5,348 |
| 2024-12-09 | 0.400 | 0.400 | 0.386 | 0.386 | 5.790 | 476 |
| 2024-12-06 | 0.410 | 0.410 | 0.380 | 0.399 | 5.985 | 17,136 |
| 2024-12-05 | 0.391 | 0.410 | 0.372 | 0.380 | 5.700 | 59,661 |
| 2024-12-04 | 0.393 | 0.409 | 0.390 | 0.400 | 6.000 | 11,801 |
| 2024-12-03 | 0.398 | 0.410 | 0.369 | 0.390 | 5.850 | 43,316 |
| 2024-12-02 | 0.384 | 0.400 | 0.368 | 0.397 | 5.955 | 22,898 |
| 2024-11-29 | 0.361 | 0.380 | 0.361 | 0.380 | 5.700 | 1,500 |
| 2024-11-28 | 0.390 | 0.390 | 0.375 | 0.385 | 5.775 | 4,130 |
| 2024-11-27 | 0.363 | 0.399 | 0.361 | 0.399 | 5.985 | 1,299 |
| 2024-11-26 | 0.414 | 0.414 | 0.370 | 0.377 | 5.655 | 51,244 |
| 2024-11-25 | 0.370 | 0.440 | 0.340 | 0.440 | 6.600 | 62,158 |
| 2024-11-22 | 0.301 | 0.345 | 0.301 | 0.340 | 5.100 | 32,560 |
| 2024-11-21 | 0.366 | 0.366 | 0.330 | 0.364 | 5.460 | 10,275 |
| 2024-11-20 | 0.366 | 0.366 | 0.320 | 0.366 | 5.490 | 9,894 |
| 2024-11-19 | 0.320 | 0.386 | 0.309 | 0.369 | 5.535 | 159,620 |
| 2024-11-18 | 0.282 | 0.320 | 0.282 | 0.301 | 4.515 | 6,332 |
| 2024-11-15 | 0.311 | 0.320 | 0.310 | 0.320 | 4.800 | 20,932 |
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.