NAVA.OL - Navamedic ASA

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 201811.8512.2511.8512.2512.253,640
Jan 19, 201812.0512.0511.6511.6511.652,940
Jan 18, 201812.5012.5012.0012.0012.001,050
Jan 17, 201812.5013.7512.5012.5012.5019,310
Jan 16, 201813.2013.4012.4013.2013.202,902
Jan 15, 201812.8013.5012.8013.2013.2021,970
Jan 12, 201813.0013.1013.0013.1013.10300
Jan 11, 201813.1513.1512.8513.0013.002,907
Jan 10, 201812.6513.2011.6513.2013.2032,930
Jan 09, 201812.7512.9511.0012.7012.7037,908
Jan 08, 201811.1016.0010.5511.7011.7050,850
Jan 05, 201810.5011.2010.5011.2011.2017,540
Jan 04, 201810.5010.7010.4510.5010.5023,030
Jan 03, 201810.6010.6010.0510.4510.455,167
Jan 02, 201810.5010.6510.0010.0010.005,583
Dec 29, 201710.2010.509.9010.5010.5047,732
Dec 28, 20179.9010.009.9010.0010.009,540
Dec 27, 201710.1510.659.9010.0010.0010,750
Dec 22, 201710.4010.8510.1510.1510.154,800
Dec 21, 201710.2011.0010.0010.2510.2540,652
Dec 20, 20179.949.949.949.949.94129
Dec 19, 201710.5010.709.959.959.9515,629
Dec 18, 201710.0010.0510.0010.0010.003,922
Dec 15, 20179.9510.759.9510.2010.205,313
Dec 14, 201710.4010.909.969.969.961,650
Dec 13, 20179.8010.959.6010.5010.5052,837
Dec 12, 201710.1010.1010.1010.1010.10-
Dec 11, 201710.0010.109.8010.1010.102,000
Dec 08, 20179.9510.009.8110.0010.006,955
Dec 07, 201710.0010.2010.0010.2010.202,500
Dec 06, 201710.1010.2510.1010.2510.252,378
Dec 05, 201710.3010.309.959.969.9611,747
Dec 04, 20179.859.859.819.819.813,387
Dec 01, 201710.1010.4010.0010.4010.404,161
Nov 30, 201710.3010.3010.3010.3010.30-
Nov 29, 20179.8710.309.8710.3010.303,810
Nov 28, 20179.9510.309.869.869.8611,658
Nov 27, 201710.8010.8010.8010.8010.80300
Nov 24, 201710.6510.6510.6510.6510.65-
Nov 23, 201710.0510.6510.0510.6510.656,350
Nov 22, 20179.9010.709.9010.7010.704,000
Nov 21, 201710.4010.409.859.869.8622,519
Nov 20, 201710.4511.0010.2511.0011.0022,113
Nov 17, 20179.9910.209.9910.0010.006,162
Nov 16, 201710.2010.409.809.839.8335,574
Nov 15, 201711.0011.408.5011.0011.00108,223
Nov 14, 201710.9511.4010.9511.2511.251,300
Nov 13, 201710.9011.4510.6511.0011.008,205
Nov 10, 201710.6010.9010.5010.9010.908,634
Nov 09, 201711.2011.2511.2011.2511.253,590
Nov 08, 201711.0011.2511.0011.2511.25203
Nov 07, 201711.3511.3511.3511.3511.35-
Nov 06, 201711.3511.3511.3511.3511.35-
Nov 03, 201711.0511.3511.0011.3511.352,088
Nov 02, 201711.0011.4511.0011.4511.452,855
Nov 01, 201711.4011.4011.4011.4011.401,200
Oct 31, 201710.9011.3010.9011.3011.301,160
Oct 30, 201711.1011.1010.6010.6010.601,500
Oct 27, 201711.2011.4011.2011.4011.401,900
Oct 26, 201711.2011.2011.2011.2011.20-
Oct 25, 201711.1011.2011.1011.2011.20400
Oct 24, 201711.1511.1511.1511.1511.15-
Oct 23, 201711.1511.2010.8011.1511.152,029
Oct 20, 201711.2511.3510.8011.0011.007,804
Oct 19, 201710.8511.4010.8011.2511.2513,823
Oct 18, 201711.4511.4511.4511.4511.4520
Oct 17, 201710.7511.5510.7011.5511.5535,743
Oct 16, 201710.8511.0010.8511.0011.001,691
Oct 13, 201711.4511.6011.2011.2011.201,900
Oct 12, 201711.6011.6011.4011.4011.404,744
Oct 11, 201711.7511.7511.4511.6011.604,379
Oct 10, 201711.0011.7010.9011.0011.0023,807
Oct 09, 201711.4511.4510.6010.6010.602,770
Oct 06, 201711.4511.5010.6011.3011.303,293
Oct 05, 201711.4511.4511.4511.4511.45-
Oct 04, 201711.0011.6511.0011.4511.451,269
Oct 03, 201711.2511.6010.9511.0011.006,200
Oct 02, 201711.2011.2511.0011.2511.251,921
Sep 29, 201711.0011.2511.0011.2011.202,200
Sep 28, 201710.3011.4010.3011.0011.0021,522
Sep 27, 201710.9011.9510.7010.7010.7018,478
Sep 26, 201710.8011.0010.8011.0011.005,320
Sep 25, 201710.6010.8010.6010.8010.80300
Sep 22, 201710.0010.9010.0010.6010.6067,977
Sep 21, 201710.1510.759.9910.0010.008,700
Sep 20, 201710.4010.4010.3010.3010.301,300
Sep 19, 201710.8010.8010.3010.3010.30700
Sep 18, 201710.4510.8510.2510.2510.251,190
Sep 15, 201710.0010.259.999.999.993,500
Sep 14, 20179.979.979.979.979.971,500
Sep 13, 201710.0010.2010.0010.2010.204,100
Sep 12, 201710.2510.2510.2510.2510.25-
Sep 11, 201710.0010.2510.0010.2510.251,100
Sep 08, 201710.0010.4010.0010.4010.401,200
Sep 07, 201710.2010.209.8010.1510.155,388
Sep 06, 201710.2010.209.959.959.957,411
Sep 05, 201710.0010.0510.0010.0510.053,218
Sep 04, 201710.6010.6010.0010.0010.0013,131
Sep 01, 201710.8510.9010.3010.3010.3037,082
Aug 31, 201710.7510.9510.6010.8510.852,069
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...