Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 21.90
+0.40 (1.86%)
Sep 12, 2025, 3:23 PM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | - | 298 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 511 |
| Sep 9, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.92% | 1,251 |
| Sep 8, 2025 | 22.10 | 22.10 | 21.50 | 21.80 | 21.80 | 0.93% | 3,007 |
| Sep 5, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 774 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.93% | 21,152 |
| Sep 3, 2025 | 21.30 | 21.90 | 21.20 | 21.60 | 21.60 | 0.47% | 15,450 |
| Sep 2, 2025 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 16,902 |
| Sep 1, 2025 | 21.70 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 2,357 |
| Aug 29, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 9,062 |
| Aug 28, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 1,335 |
| Aug 27, 2025 | 22.00 | 22.20 | 21.70 | 22.00 | 22.00 | 1.38% | 8,040 |
| Aug 26, 2025 | 22.10 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 3,977 |
| Aug 25, 2025 | 22.00 | 22.70 | 22.00 | 22.40 | 22.40 | - | 8,391 |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 11,032 |
| Aug 21, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 18,546 |
| Aug 20, 2025 | 22.70 | 23.10 | 22.40 | 22.40 | 22.40 | -1.32% | 10,304 |
| Aug 19, 2025 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -0.44% | 5,051 |
| Aug 18, 2025 | 23.50 | 23.50 | 22.30 | 22.80 | 22.80 | -2.98% | 17,113 |
| Aug 15, 2025 | 23.80 | 23.80 | 21.70 | 23.50 | 23.50 | -2.08% | 26,164 |
| Aug 14, 2025 | 25.30 | 25.40 | 23.30 | 24.00 | 24.00 | -6.98% | 87,812 |
| Aug 13, 2025 | 25.50 | 27.90 | 25.30 | 25.80 | 25.80 | 2.38% | 59,949 |
| Aug 12, 2025 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | -2.33% | 3,923 |
| Aug 11, 2025 | 26.30 | 26.30 | 25.40 | 25.80 | 25.80 | -0.77% | 11,331 |
| Aug 8, 2025 | 26.30 | 26.50 | 25.40 | 26.00 | 26.00 | -1.52% | 31,692 |
| Aug 7, 2025 | 25.30 | 27.80 | 25.10 | 26.40 | 26.40 | 4.76% | 53,656 |
| Aug 6, 2025 | 25.90 | 25.90 | 25.20 | 25.20 | 25.20 | - | 6,653 |
| Aug 5, 2025 | 24.40 | 25.50 | 24.40 | 25.20 | 25.20 | 2.44% | 13,500 |
| Aug 4, 2025 | 23.90 | 24.60 | 23.50 | 24.60 | 24.60 | 4.68% | 13,115 |
| Aug 1, 2025 | 23.40 | 24.00 | 23.00 | 23.50 | 23.50 | -0.42% | 9,661 |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 251 |
| Jul 30, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.85% | 2,052 |
| Jul 29, 2025 | 23.90 | 23.90 | 22.60 | 23.50 | 23.50 | -1.67% | 7,741 |
| Jul 28, 2025 | 24.30 | 24.70 | 23.90 | 23.90 | 23.90 | -1.65% | 9,656 |
| Jul 25, 2025 | 25.20 | 25.20 | 23.70 | 24.30 | 24.30 | 0.41% | 4,873 |
| Jul 24, 2025 | 25.80 | 25.80 | 24.20 | 24.20 | 24.20 | -5.47% | 12,594 |
| Jul 23, 2025 | 26.20 | 26.30 | 25.20 | 25.60 | 25.60 | -1.54% | 5,344 |
| Jul 22, 2025 | 25.40 | 26.30 | 25.40 | 26.00 | 26.00 | 1.96% | 16,552 |
| Jul 21, 2025 | 24.70 | 26.00 | 24.70 | 25.50 | 25.50 | 3.24% | 16,138 |
| Jul 18, 2025 | 22.40 | 26.30 | 22.40 | 24.70 | 24.70 | 11.76% | 25,627 |
| Jul 17, 2025 | 22.10 | 22.40 | 22.10 | 22.10 | 22.10 | -0.45% | 2,643 |
| Jul 16, 2025 | 22.50 | 22.80 | 22.20 | 22.20 | 22.20 | -1.33% | 7,330 |
| Jul 15, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -0.53% | 11,468 |
| Jul 14, 2025 | 21.73 | 22.62 | 21.73 | 22.62 | 22.62 | 3.15% | 26,997 |
| Jul 11, 2025 | 21.63 | 22.13 | 21.24 | 21.93 | 21.93 | 1.81% | 93,194 |
| Jul 10, 2025 | 21.54 | 21.83 | 21.54 | 21.54 | 21.54 | - | 1,838 |
| Jul 9, 2025 | 21.63 | 21.73 | 21.54 | 21.54 | 21.54 | -0.87% | 4,346 |
| Jul 8, 2025 | 21.24 | 21.73 | 21.24 | 21.73 | 21.73 | 0.46% | 11,141 |
| Jul 7, 2025 | 22.03 | 22.03 | 21.54 | 21.63 | 21.63 | -1.82% | 23,187 |
| Jul 4, 2025 | 22.32 | 22.32 | 22.03 | 22.03 | 22.03 | - | 2,739 |