Thor Medical ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.982 | 1.021 | 0.982 | 0.986 | 0.986 | 278,525 |
| 2024-05-30 | 1.004 | 1.021 | 0.982 | 0.986 | 0.986 | 111,035 |
| 2024-05-29 | 1.023 | 1.023 | 0.992 | 1.002 | 1.002 | 228,614 |
| 2024-05-28 | 0.994 | 1.070 | 0.992 | 1.013 | 1.013 | 523,461 |
| 2024-05-27 | 1.023 | 1.023 | 0.994 | 1.000 | 1.000 | 152,352 |
| 2024-05-24 | 1.031 | 1.031 | 0.994 | 1.021 | 1.021 | 315,366 |
| 2024-05-23 | 1.029 | 1.031 | 1.006 | 1.031 | 1.031 | 187,486 |
| 2024-05-22 | 1.004 | 1.021 | 0.988 | 1.006 | 1.006 | 93,877 |
| 2024-05-21 | 0.978 | 1.029 | 0.978 | 1.004 | 1.004 | 177,597 |
| 2024-05-16 | 1.033 | 1.033 | 1.004 | 1.004 | 1.004 | 147,155 |
| 2024-05-15 | 0.988 | 1.041 | 0.988 | 0.990 | 0.990 | 303,412 |
| 2024-05-14 | 1.050 | 1.050 | 0.986 | 1.004 | 1.004 | 88,949 |
| 2024-05-13 | 0.994 | 1.013 | 0.988 | 0.988 | 0.988 | 150,529 |
| 2024-05-10 | 0.994 | 1.048 | 0.994 | 1.011 | 1.011 | 227,750 |
| 2024-05-08 | 0.996 | 1.045 | 0.996 | 1.045 | 1.045 | 175,772 |
| 2024-05-07 | 1.033 | 1.056 | 0.996 | 0.996 | 0.996 | 492,645 |
| 2024-05-06 | 1.023 | 1.033 | 0.996 | 1.033 | 1.033 | 172,980 |
| 2024-05-03 | 1.004 | 1.031 | 0.996 | 1.029 | 1.029 | 110,702 |
| 2024-05-02 | 0.994 | 1.035 | 0.994 | 1.004 | 1.004 | 93,359 |
| 2024-04-30 | 1.072 | 1.072 | 0.998 | 1.033 | 1.033 | 341,990 |
| 2024-04-29 | 1.013 | 1.066 | 1.013 | 1.023 | 1.023 | 134,537 |
| 2024-04-26 | 1.043 | 1.064 | 1.013 | 1.052 | 1.052 | 157,223 |
| 2024-04-25 | 1.033 | 1.037 | 1.006 | 1.033 | 1.033 | 90,667 |
| 2024-04-24 | 1.091 | 1.091 | 1.023 | 1.033 | 1.033 | 117,079 |
| 2024-04-23 | 1.052 | 1.052 | 1.009 | 1.021 | 1.021 | 191,719 |
| 2024-04-22 | 1.091 | 1.099 | 1.021 | 1.052 | 1.052 | 652,047 |
| 2024-04-19 | 1.060 | 1.091 | 1.025 | 1.039 | 1.039 | 206,851 |
| 2024-04-18 | 1.000 | 1.041 | 0.996 | 1.039 | 1.039 | 208,385 |
| 2024-04-17 | 0.984 | 1.033 | 0.984 | 1.000 | 1.000 | 214,306 |
| 2024-04-16 | 1.033 | 1.037 | 0.988 | 1.000 | 1.000 | 392,672 |
| 2024-04-15 | 1.062 | 1.138 | 0.988 | 1.002 | 1.002 | 458,131 |
| 2024-04-12 | 1.140 | 1.183 | 1.064 | 1.064 | 1.064 | 1,676,237 |
| 2024-04-11 | 1.091 | 1.491 | 1.091 | 1.140 | 1.140 | 6,707,674 |
| 2024-04-10 | 1.060 | 1.060 | 0.994 | 1.002 | 1.002 | 277,414 |
| 2024-04-09 | 1.023 | 1.023 | 0.969 | 0.994 | 0.994 | 322,537 |
| 2024-04-08 | 1.009 | 1.023 | 0.978 | 1.004 | 1.004 | 208,855 |
| 2024-04-05 | 1.048 | 1.048 | 0.988 | 1.007 | 1.007 | 173,986 |
| 2024-04-04 | 1.013 | 1.013 | 0.936 | 1.013 | 1.013 | 169,940 |
| 2024-04-03 | 0.974 | 1.033 | 0.956 | 0.994 | 0.994 | 643,954 |
| 2024-04-02 | 1.043 | 1.043 | 0.951 | 0.990 | 0.990 | 514,257 |
| 2024-03-27 | 1.068 | 1.068 | 0.973 | 1.046 | 1.046 | 359,702 |
| 2024-03-26 | 0.877 | 1.150 | 0.877 | 1.004 | 1.004 | 2,990,778 |
| 2024-03-25 | 0.945 | 0.945 | 0.858 | 0.867 | 0.867 | 275,983 |
| 2024-03-22 | 0.848 | 0.911 | 0.848 | 0.892 | 0.892 | 637,716 |
| 2024-03-21 | 0.848 | 0.877 | 0.848 | 0.861 | 0.861 | 427,057 |
| 2024-03-20 | 0.878 | 0.916 | 0.856 | 0.866 | 0.866 | 451,432 |
| 2024-03-19 | 0.877 | 0.974 | 0.867 | 0.903 | 0.903 | 408,483 |
| 2024-03-18 | 0.953 | 0.953 | 0.877 | 0.877 | 0.877 | 145,394 |
| 2024-03-15 | 0.935 | 0.936 | 0.892 | 0.936 | 0.936 | 183,899 |
| 2024-03-14 | 0.955 | 0.974 | 0.913 | 0.921 | 0.921 | 483,355 |
| 2024-03-13 | 0.863 | 0.964 | 0.863 | 0.894 | 0.894 | 167,866 |
| 2024-03-12 | 0.955 | 0.955 | 0.877 | 0.906 | 0.906 | 376,571 |
| 2024-03-11 | 0.897 | 0.963 | 0.888 | 0.904 | 0.904 | 281,926 |
| 2024-03-08 | 0.877 | 0.965 | 0.860 | 0.897 | 0.897 | 764,161 |
| 2024-03-07 | 0.877 | 0.877 | 0.839 | 0.873 | 0.873 | 268,166 |
| 2024-03-06 | 0.877 | 0.878 | 0.828 | 0.877 | 0.877 | 938,497 |
| 2024-03-05 | 0.926 | 0.926 | 0.877 | 0.877 | 0.877 | 871,887 |
| 2024-03-04 | 0.974 | 0.984 | 0.935 | 0.960 | 0.960 | 352,130 |
| 2024-03-01 | 0.976 | 0.988 | 0.943 | 0.970 | 0.970 | 810,738 |
| 2024-02-29 | 0.996 | 1.025 | 0.978 | 0.992 | 0.992 | 200,229 |
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.