Thor Medical ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 1.021 | 1.021 | 0.986 | 1.009 | 1.009 | 65,342 |
| 2024-08-21 | 1.004 | 1.019 | 0.988 | 1.013 | 1.013 | 51,470 |
| 2024-08-20 | 0.986 | 1.023 | 0.984 | 1.019 | 1.019 | 151,642 |
| 2024-08-19 | 0.980 | 1.033 | 0.980 | 1.015 | 1.015 | 194,067 |
| 2024-08-16 | 0.976 | 1.046 | 0.976 | 1.035 | 1.035 | 861,103 |
| 2024-08-15 | 0.976 | 1.006 | 0.974 | 0.976 | 0.976 | 468,737 |
| 2024-08-14 | 0.994 | 1.002 | 0.976 | 0.976 | 0.976 | 49,370 |
| 2024-08-13 | 0.976 | 0.996 | 0.974 | 0.994 | 0.994 | 267,282 |
| 2024-08-12 | 0.996 | 1.002 | 0.976 | 0.978 | 0.978 | 119,707 |
| 2024-08-09 | 0.976 | 0.996 | 0.974 | 0.996 | 0.996 | 168,052 |
| 2024-08-08 | 1.002 | 1.002 | 0.976 | 0.984 | 0.984 | 118,922 |
| 2024-08-07 | 1.004 | 1.004 | 0.974 | 0.988 | 0.988 | 178,620 |
| 2024-08-06 | 0.974 | 1.011 | 0.974 | 0.978 | 0.978 | 66,967 |
| 2024-08-05 | 1.011 | 1.011 | 0.974 | 0.974 | 0.974 | 320,730 |
| 2024-08-02 | 0.980 | 1.011 | 0.980 | 0.988 | 0.988 | 107,462 |
| 2024-08-01 | 1.009 | 1.009 | 0.980 | 0.980 | 0.980 | 96,100 |
| 2024-07-31 | 1.004 | 1.015 | 0.984 | 1.011 | 1.011 | 43,543 |
| 2024-07-30 | 0.974 | 1.002 | 0.974 | 1.000 | 1.000 | 107,060 |
| 2024-07-29 | 0.986 | 1.004 | 0.980 | 0.984 | 0.984 | 177,416 |
| 2024-07-26 | 1.021 | 1.021 | 0.978 | 1.000 | 1.000 | 360,326 |
| 2024-07-25 | 1.023 | 1.023 | 0.994 | 1.009 | 1.009 | 18,183 |
| 2024-07-24 | 0.986 | 1.023 | 0.986 | 1.000 | 1.000 | 138,745 |
| 2024-07-23 | 1.017 | 1.017 | 1.004 | 1.004 | 1.004 | 74,611 |
| 2024-07-22 | 1.029 | 1.029 | 1.013 | 1.013 | 1.013 | 37,228 |
| 2024-07-19 | 1.039 | 1.039 | 0.998 | 1.029 | 1.029 | 140,029 |
| 2024-07-18 | 0.994 | 1.023 | 0.994 | 1.007 | 1.007 | 171,712 |
| 2024-07-17 | 1.023 | 1.023 | 1.004 | 1.006 | 1.006 | 318,283 |
| 2024-07-16 | 0.994 | 1.023 | 0.994 | 1.004 | 1.004 | 84,813 |
| 2024-07-15 | 0.994 | 1.021 | 0.982 | 1.021 | 1.021 | 170,258 |
| 2024-07-12 | 1.011 | 1.021 | 1.000 | 1.009 | 1.009 | 97,501 |
| 2024-07-11 | 1.002 | 1.017 | 0.998 | 1.011 | 1.011 | 71,730 |
| 2024-07-10 | 0.994 | 1.017 | 0.994 | 1.013 | 1.013 | 124,657 |
| 2024-07-09 | 1.004 | 1.021 | 1.004 | 1.004 | 1.004 | 101,296 |
| 2024-07-08 | 1.023 | 1.023 | 0.994 | 1.004 | 1.004 | 128,204 |
| 2024-07-05 | 0.996 | 1.031 | 0.994 | 1.011 | 1.011 | 240,690 |
| 2024-07-04 | 0.978 | 1.039 | 0.978 | 0.994 | 0.994 | 410,456 |
| 2024-07-03 | 0.976 | 1.019 | 0.976 | 0.998 | 0.998 | 160,892 |
| 2024-07-02 | 1.000 | 1.004 | 0.982 | 0.994 | 0.994 | 141,798 |
| 2024-07-01 | 1.041 | 1.041 | 0.986 | 0.998 | 0.998 | 151,843 |
| 2024-06-28 | 1.043 | 1.043 | 0.980 | 1.023 | 1.023 | 248,223 |
| 2024-06-27 | 1.033 | 1.045 | 0.976 | 0.996 | 0.996 | 302,322 |
| 2024-06-26 | 1.037 | 1.060 | 0.980 | 0.994 | 0.994 | 779,926 |
| 2024-06-25 | 0.994 | 1.002 | 0.976 | 0.976 | 0.976 | 183,273 |
| 2024-06-24 | 0.976 | 1.011 | 0.974 | 1.000 | 1.000 | 139,196 |
| 2024-06-21 | 1.023 | 1.023 | 0.973 | 0.973 | 0.973 | 381,294 |
| 2024-06-20 | 0.984 | 1.004 | 0.976 | 1.004 | 1.004 | 124,083 |
| 2024-06-19 | 0.984 | 1.021 | 0.984 | 0.990 | 0.990 | 67,126 |
| 2024-06-18 | 0.978 | 1.039 | 0.974 | 0.994 | 0.994 | 189,415 |
| 2024-06-17 | 0.974 | 1.033 | 0.974 | 1.011 | 1.011 | 319,683 |
| 2024-06-14 | 1.023 | 1.023 | 0.970 | 0.994 | 0.994 | 574,578 |
| 2024-06-13 | 1.023 | 1.023 | 0.998 | 1.015 | 1.015 | 201,811 |
| 2024-06-12 | 0.998 | 1.048 | 0.994 | 0.998 | 0.998 | 435,563 |
| 2024-06-11 | 1.052 | 1.072 | 0.998 | 0.998 | 0.998 | 327,248 |
| 2024-06-10 | 1.023 | 1.060 | 0.992 | 1.050 | 1.050 | 502,971 |
| 2024-06-07 | 1.091 | 1.128 | 0.994 | 1.013 | 1.013 | 2,001,338 |
| 2024-06-06 | 1.091 | 1.286 | 1.023 | 1.080 | 1.080 | 6,369,206 |
| 2024-06-05 | 1.007 | 1.037 | 0.994 | 1.013 | 1.013 | 99,494 |
| 2024-06-04 | 0.992 | 1.031 | 0.982 | 1.007 | 1.007 | 156,058 |
| 2024-06-03 | 0.986 | 1.006 | 0.974 | 0.992 | 0.992 | 683,127 |
| 2024-05-31 | 0.982 | 1.021 | 0.982 | 0.986 | 0.986 | 278,525 |
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.