Thor Medical ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.610 | 1.715 | 1.610 | 1.613 | 1.613 | 2,583,715 |
| 2024-11-13 | 1.481 | 1.617 | 1.413 | 1.592 | 1.592 | 1,946,860 |
| 2024-11-12 | 1.366 | 1.462 | 1.362 | 1.462 | 1.462 | 560,358 |
| 2024-11-11 | 1.413 | 1.444 | 1.354 | 1.360 | 1.360 | 362,677 |
| 2024-11-08 | 1.380 | 1.380 | 1.315 | 1.374 | 1.374 | 229,851 |
| 2024-11-07 | 1.384 | 1.384 | 1.339 | 1.356 | 1.356 | 364,813 |
| 2024-11-06 | 1.438 | 1.438 | 1.368 | 1.391 | 1.391 | 219,853 |
| 2024-11-05 | 1.452 | 1.487 | 1.374 | 1.411 | 1.411 | 307,814 |
| 2024-11-04 | 1.481 | 1.497 | 1.423 | 1.450 | 1.450 | 584,652 |
| 2024-11-01 | 1.475 | 1.559 | 1.432 | 1.481 | 1.481 | 692,750 |
| 2024-10-31 | 1.462 | 1.539 | 1.413 | 1.444 | 1.444 | 851,516 |
| 2024-10-30 | 1.526 | 1.635 | 1.423 | 1.452 | 1.452 | 2,725,312 |
| 2024-10-29 | 1.723 | 1.949 | 1.481 | 1.559 | 1.559 | 12,693,175 |
| 2024-10-28 | 1.319 | 1.319 | 1.247 | 1.272 | 1.272 | 406,113 |
| 2024-10-25 | 1.341 | 1.354 | 1.294 | 1.333 | 1.333 | 341,804 |
| 2024-10-24 | 1.376 | 1.423 | 1.298 | 1.335 | 1.335 | 766,494 |
| 2024-10-23 | 1.462 | 1.506 | 1.323 | 1.380 | 1.380 | 1,094,568 |
| 2024-10-22 | 1.462 | 1.520 | 1.434 | 1.456 | 1.456 | 527,141 |
| 2024-10-21 | 1.473 | 1.559 | 1.442 | 1.462 | 1.462 | 1,541,888 |
| 2024-10-18 | 1.559 | 1.559 | 1.465 | 1.512 | 1.512 | 604,932 |
| 2024-10-17 | 1.452 | 1.539 | 1.444 | 1.530 | 1.530 | 926,068 |
| 2024-10-16 | 1.559 | 1.559 | 1.452 | 1.452 | 1.452 | 722,659 |
| 2024-10-15 | 1.567 | 1.567 | 1.424 | 1.510 | 1.510 | 1,556,931 |
| 2024-10-14 | 1.588 | 1.608 | 1.528 | 1.532 | 1.532 | 1,545,023 |
| 2024-10-11 | 1.637 | 1.654 | 1.539 | 1.571 | 1.571 | 1,472,846 |
| 2024-10-10 | 1.598 | 1.637 | 1.407 | 1.600 | 1.600 | 5,183,053 |
| 2024-10-09 | 1.462 | 1.647 | 1.462 | 1.539 | 1.539 | 4,726,594 |
| 2024-10-08 | 1.393 | 1.481 | 1.335 | 1.397 | 1.397 | 1,487,780 |
| 2024-10-07 | 1.300 | 1.413 | 1.222 | 1.325 | 1.325 | 656,733 |
| 2024-10-04 | 1.364 | 1.508 | 1.311 | 1.319 | 1.319 | 1,805,173 |
| 2024-10-03 | 1.335 | 1.409 | 1.269 | 1.393 | 1.393 | 705,409 |
| 2024-10-02 | 1.471 | 1.471 | 1.247 | 1.315 | 1.315 | 2,865,148 |
| 2024-10-01 | 1.563 | 1.695 | 1.345 | 1.491 | 1.491 | 7,100,699 |
| 2024-09-30 | 1.189 | 1.481 | 1.159 | 1.481 | 1.481 | 8,214,505 |
| 2024-09-27 | 1.169 | 1.208 | 1.091 | 1.138 | 1.138 | 1,179,965 |
| 2024-09-26 | 1.004 | 1.228 | 1.004 | 1.126 | 1.126 | 1,985,220 |
| 2024-09-25 | 1.000 | 1.002 | 0.992 | 0.992 | 0.992 | 37,097 |
| 2024-09-24 | 0.994 | 1.013 | 0.994 | 1.002 | 1.002 | 164,192 |
| 2024-09-23 | 0.994 | 1.002 | 0.994 | 0.998 | 0.998 | 54,272 |
| 2024-09-20 | 0.974 | 1.006 | 0.974 | 0.994 | 0.994 | 124,219 |
| 2024-09-19 | 0.994 | 0.994 | 0.965 | 0.992 | 0.992 | 187,648 |
| 2024-09-18 | 0.957 | 1.000 | 0.957 | 0.984 | 0.984 | 71,218 |
| 2024-09-17 | 0.973 | 0.973 | 0.936 | 0.955 | 0.955 | 177,342 |
| 2024-09-16 | 0.994 | 0.994 | 0.931 | 0.973 | 0.973 | 195,839 |
| 2024-09-13 | 0.992 | 1.004 | 0.992 | 0.994 | 0.994 | 28,867 |
| 2024-09-12 | 0.994 | 1.004 | 0.984 | 0.992 | 0.992 | 90,154 |
| 2024-09-11 | 0.994 | 0.994 | 0.978 | 0.978 | 0.978 | 62,913 |
| 2024-09-10 | 0.982 | 1.007 | 0.974 | 0.994 | 0.994 | 60,390 |
| 2024-09-09 | 1.013 | 1.013 | 0.984 | 0.984 | 0.984 | 71,933 |
| 2024-09-06 | 1.017 | 1.017 | 0.965 | 1.015 | 1.015 | 226,718 |
| 2024-09-05 | 0.980 | 1.006 | 0.974 | 1.006 | 1.006 | 262,768 |
| 2024-09-04 | 1.004 | 1.004 | 0.935 | 0.974 | 0.974 | 143,671 |
| 2024-09-03 | 0.988 | 1.002 | 0.973 | 0.994 | 0.994 | 200,178 |
| 2024-09-02 | 0.994 | 1.004 | 0.974 | 0.988 | 0.988 | 88,901 |
| 2024-08-30 | 1.023 | 1.023 | 0.974 | 0.992 | 0.992 | 369,903 |
| 2024-08-29 | 1.013 | 1.017 | 0.992 | 0.998 | 0.998 | 178,423 |
| 2024-08-28 | 0.976 | 1.021 | 0.976 | 1.004 | 1.004 | 114,498 |
| 2024-08-27 | 1.013 | 1.015 | 0.982 | 0.984 | 0.984 | 84,843 |
| 2024-08-26 | 0.988 | 1.009 | 0.978 | 0.994 | 0.994 | 265,536 |
| 2024-08-23 | 1.019 | 1.019 | 0.990 | 1.013 | 1.013 | 102,378 |
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.