Thor Medical ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1.029 | 1.072 | 1.004 | 1.035 | 1.035 | 425,087 |
| 2024-02-27 | 1.043 | 1.072 | 0.974 | 1.072 | 1.072 | 524,347 |
| 2024-02-26 | 1.013 | 1.080 | 0.984 | 1.025 | 1.025 | 307,981 |
| 2024-02-23 | 1.101 | 1.101 | 1.043 | 1.066 | 1.066 | 249,968 |
| 2024-02-22 | 1.013 | 1.120 | 0.978 | 1.097 | 1.097 | 1,161,859 |
| 2024-02-21 | 0.974 | 1.039 | 0.958 | 0.978 | 0.978 | 684,186 |
| 2024-02-20 | 1.043 | 1.080 | 0.971 | 1.017 | 1.017 | 1,654,777 |
| 2024-02-19 | 1.072 | 1.093 | 1.019 | 1.035 | 1.035 | 298,176 |
| 2024-02-16 | 1.120 | 1.120 | 1.031 | 1.103 | 1.103 | 744,839 |
| 2024-02-15 | 1.128 | 1.128 | 1.015 | 1.109 | 1.109 | 336,305 |
| 2024-02-14 | 1.043 | 1.148 | 1.029 | 1.070 | 1.070 | 553,803 |
| 2024-02-13 | 1.150 | 1.150 | 1.062 | 1.064 | 1.064 | 565,257 |
| 2024-02-12 | 1.122 | 1.167 | 1.045 | 1.089 | 1.089 | 710,052 |
| 2024-02-09 | 1.052 | 1.165 | 1.050 | 1.126 | 1.126 | 835,187 |
| 2024-02-08 | 1.035 | 1.052 | 1.025 | 1.043 | 1.043 | 235,235 |
| 2024-02-07 | 1.039 | 1.070 | 1.023 | 1.062 | 1.062 | 247,809 |
| 2024-02-06 | 1.056 | 1.087 | 1.023 | 1.087 | 1.087 | 212,798 |
| 2024-02-05 | 1.029 | 1.089 | 1.029 | 1.056 | 1.056 | 523,403 |
| 2024-02-02 | 1.140 | 1.140 | 1.072 | 1.091 | 1.091 | 388,212 |
| 2024-02-01 | 1.082 | 1.122 | 1.062 | 1.120 | 1.120 | 608,970 |
| 2024-01-31 | 1.195 | 1.195 | 1.062 | 1.082 | 1.082 | 368,393 |
| 2024-01-30 | 1.130 | 1.200 | 1.091 | 1.101 | 1.101 | 576,309 |
| 2024-01-29 | 1.132 | 1.163 | 1.120 | 1.130 | 1.130 | 849,816 |
| 2024-01-26 | 1.161 | 1.208 | 1.130 | 1.165 | 1.165 | 352,013 |
| 2024-01-25 | 1.218 | 1.255 | 1.161 | 1.218 | 1.218 | 487,844 |
| 2024-01-24 | 1.247 | 1.263 | 1.179 | 1.187 | 1.187 | 1,191,231 |
| 2024-01-23 | 1.267 | 1.313 | 1.200 | 1.263 | 1.263 | 344,357 |
| 2024-01-22 | 1.187 | 1.345 | 1.144 | 1.255 | 1.255 | 904,105 |
| 2024-01-19 | 1.189 | 1.189 | 1.122 | 1.189 | 1.189 | 545,512 |
| 2024-01-18 | 1.161 | 1.189 | 1.117 | 1.185 | 1.185 | 489,372 |
| 2024-01-17 | 1.154 | 1.169 | 1.109 | 1.148 | 1.148 | 373,777 |
| 2024-01-16 | 1.134 | 1.177 | 1.119 | 1.152 | 1.152 | 763,823 |
| 2024-01-15 | 1.208 | 1.208 | 1.120 | 1.175 | 1.175 | 690,275 |
| 2024-01-12 | 1.218 | 1.218 | 1.181 | 1.198 | 1.198 | 974,433 |
| 2024-01-11 | 1.218 | 1.218 | 1.189 | 1.216 | 1.216 | 562,237 |
| 2024-01-10 | 1.218 | 1.247 | 1.193 | 1.216 | 1.216 | 613,598 |
| 2024-01-09 | 1.267 | 1.267 | 1.222 | 1.235 | 1.235 | 412,915 |
| 2024-01-08 | 1.267 | 1.278 | 1.181 | 1.271 | 1.271 | 1,066,524 |
| 2024-01-05 | 1.311 | 1.313 | 1.230 | 1.278 | 1.278 | 1,120,247 |
| 2024-01-04 | 1.313 | 1.315 | 1.235 | 1.267 | 1.267 | 1,646,471 |
| 2024-01-03 | 1.341 | 1.341 | 1.284 | 1.313 | 1.313 | 669,373 |
| 2024-01-02 | 1.230 | 1.432 | 1.230 | 1.315 | 1.315 | 1,772,041 |
| 2023-12-29 | 1.237 | 1.339 | 1.237 | 1.257 | 1.257 | 2,884,349 |
| 2023-12-28 | 1.317 | 1.345 | 1.220 | 1.237 | 1.237 | 2,774,398 |
| 2023-12-27 | 1.580 | 1.699 | 1.286 | 1.345 | 1.345 | 6,556,964 |
| 2023-12-22 | 0.974 | 1.890 | 0.969 | 1.462 | 1.462 | 14,013,935 |
| 2023-12-21 | 1.004 | 1.023 | 0.969 | 0.974 | 0.974 | 1,192,699 |
| 2023-12-20 | 0.994 | 1.043 | 0.994 | 1.013 | 1.013 | 1,219,960 |
| 2023-12-19 | 1.007 | 1.023 | 0.974 | 0.996 | 0.996 | 383,128 |
| 2023-12-18 | 0.996 | 1.064 | 0.988 | 1.013 | 1.013 | 647,564 |
| 2023-12-15 | 1.023 | 1.072 | 0.955 | 1.072 | 1.072 | 1,267,351 |
| 2023-12-14 | 1.004 | 1.068 | 0.992 | 1.031 | 1.031 | 1,191,043 |
| 2023-12-13 | 1.052 | 1.070 | 0.994 | 1.031 | 1.031 | 184,733 |
| 2023-12-12 | 1.070 | 1.074 | 1.023 | 1.052 | 1.052 | 1,103,712 |
| 2023-12-11 | 1.130 | 1.159 | 1.097 | 1.099 | 1.099 | 551,654 |
| 2023-12-08 | 1.124 | 1.152 | 1.124 | 1.146 | 1.146 | 206,769 |
| 2023-12-07 | 1.150 | 1.165 | 1.128 | 1.136 | 1.136 | 514,177 |
| 2023-12-06 | 1.179 | 1.189 | 1.148 | 1.165 | 1.165 | 314,578 |
| 2023-12-05 | 1.169 | 1.206 | 1.142 | 1.189 | 1.189 | 400,071 |
| 2023-12-04 | 1.193 | 1.218 | 1.169 | 1.185 | 1.185 | 723,394 |
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.