Navamedic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	20.00	20.20	19.80	19.80	19.80	-	12,102
Mar 31, 2026	19.40	19.90	19.00	19.80	19.80	2.06%	10,689
Mar 30, 2026	18.50	19.55	18.50	19.40	19.40	-0.77%	22,708
Mar 27, 2026	19.60	19.85	19.55	19.55	19.55	-0.51%	10,008
Mar 26, 2026	19.85	19.85	19.60	19.65	19.65	-1.50%	4,673
Mar 25, 2026	19.95	20.40	19.55	19.95	19.95	1.53%	5,669
Mar 24, 2026	19.95	19.95	19.65	19.65	19.65	-1.01%	468
Mar 23, 2026	19.50	19.85	19.05	19.85	19.85	-0.50%	23,698
Mar 20, 2026	20.00	20.00	19.60	19.95	19.95	-0.25%	15,128
Mar 19, 2026	20.50	20.50	20.00	20.00	20.00	-0.50%	7,876
Mar 18, 2026	20.50	21.00	20.00	20.10	20.10	-1.95%	15,255
Mar 17, 2026	20.90	20.90	20.50	20.50	20.50	-1.91%	3,092
Mar 16, 2026	21.10	21.10	20.50	20.90	20.90	0.48%	5,348
Mar 13, 2026	19.90	20.90	19.90	20.80	20.80	4.26%	21,004
Mar 12, 2026	20.30	20.30	19.80	19.95	19.95	-1.72%	4,577
Mar 11, 2026	19.95	20.30	19.85	20.30	20.30	-	21,308
Mar 10, 2026	20.20	20.50	20.00	20.30	20.30	1.00%	24,099
Mar 9, 2026	20.10	20.50	20.10	20.10	20.10	-1.95%	8,090
Mar 6, 2026	20.70	20.70	20.20	20.50	20.50	-0.97%	9,170
Mar 5, 2026	20.80	20.80	20.50	20.70	20.70	-0.48%	9,234
Mar 4, 2026	20.70	20.80	20.50	20.80	20.80	-	8,147
Mar 3, 2026	21.00	21.00	20.60	20.80	20.80	-1.89%	53,712
Mar 2, 2026	21.60	21.70	21.10	21.20	21.20	-3.20%	20,261
Feb 27, 2026	21.50	22.50	20.80	21.90	21.90	1.39%	5,943,412
Feb 26, 2026	21.40	21.60	21.40	21.60	21.60	0.93%	274
Feb 25, 2026	20.60	21.40	20.60	21.40	21.40	1.90%	1,693
Feb 24, 2026	20.60	21.00	20.50	21.00	21.00	0.96%	5,189
Feb 23, 2026	21.30	21.30	20.60	20.80	20.80	-0.95%	15,503
Feb 20, 2026	21.50	21.50	21.00	21.00	21.00	-1.87%	7,890
Feb 19, 2026	21.60	21.60	21.40	21.40	21.40	-	2,500
Feb 18, 2026	21.40	21.40	21.10	21.40	21.40	0.47%	6,445
Feb 17, 2026	21.50	21.50	21.30	21.30	21.30	-0.93%	1,040
Feb 16, 2026	21.70	22.00	21.50	21.50	21.50	-1.83%	22,988
Feb 13, 2026	22.40	22.40	21.60	21.90	21.90	0.92%	8,910
Feb 12, 2026	22.40	22.50	21.40	21.70	21.70	-2.69%	37,342
Feb 11, 2026	22.10	22.30	22.00	22.30	22.30	-0.45%	3,809
Feb 10, 2026	22.30	22.40	22.30	22.40	22.40	-	1,000
Feb 9, 2026	22.10	22.40	22.10	22.40	22.40	1.36%	1,219
Feb 6, 2026	21.90	22.30	21.90	22.10	22.10	-	6,239
Feb 5, 2026	22.50	22.50	21.90	22.10	22.10	-1.78%	9,496
Feb 4, 2026	22.40	22.50	22.40	22.50	22.50	-0.44%	200
Feb 3, 2026	22.40	22.60	22.00	22.60	22.60	0.89%	19,649
Feb 2, 2026	23.20	23.20	22.20	22.40	22.40	-1.75%	7,968
Jan 30, 2026	21.90	23.20	21.90	22.80	22.80	3.64%	31,532
Jan 29, 2026	22.00	22.10	22.00	22.00	22.00	0.92%	4,575
Jan 28, 2026	21.90	21.90	21.80	21.80	21.80	-1.80%	1,170
Jan 27, 2026	21.80	22.20	21.80	22.20	22.20	1.37%	4,000
Jan 26, 2026	21.90	22.00	21.90	21.90	21.90	0.92%	13,820
Jan 23, 2026	21.90	21.90	21.70	21.70	21.70	-0.46%	5,499
Jan 22, 2026	21.90	22.30	21.80	21.80	21.80	-	10,822