Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 23.50
-0.10 (-0.42%)
Aug 1, 2025, 3:22 PM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 22.32 | 22.32 | 21.73 | 22.03 | 22.03 | 1.38% | 4,943 |
| Jul 2, 2025 | 22.32 | 22.42 | 21.73 | 21.73 | 21.73 | -1.81% | 8,326 |
| Jul 1, 2025 | 22.62 | 22.91 | 22.13 | 22.13 | 22.13 | -2.17% | 22,086 |
| Jun 30, 2025 | 22.62 | 22.62 | 21.54 | 22.62 | 22.62 | 4.58% | 38,852 |
| Jun 27, 2025 | 21.24 | 22.72 | 20.95 | 21.63 | 21.63 | 1.84% | 90,744 |
| Jun 26, 2025 | 21.24 | 21.34 | 20.85 | 21.24 | 21.24 | - | 13,816 |
| Jun 25, 2025 | 21.63 | 21.63 | 21.24 | 21.24 | 21.24 | - | 36,814 |
| Jun 24, 2025 | 21.14 | 21.24 | 21.14 | 21.24 | 21.24 | 0.47% | 10,946 |
| Jun 23, 2025 | 21.63 | 21.63 | 20.85 | 21.14 | 21.14 | 2.37% | 102,452 |
| Jun 20, 2025 | 20.75 | 20.85 | 20.65 | 20.65 | 20.65 | -2.32% | 29,995 |
| Jun 19, 2025 | 21.54 | 21.54 | 21.14 | 21.14 | 21.14 | -0.47% | 3,219 |
| Jun 18, 2025 | 21.24 | 21.24 | 21.14 | 21.24 | 21.24 | 0.47% | 2,852 |
| Jun 17, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -2.13% | 309 |
| Jun 16, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.47% | 300 |
| Jun 13, 2025 | 21.80 | 22.00 | 21.50 | 21.50 | 21.50 | - | 49,309 |
| Jun 12, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 6,153 |
| Jun 11, 2025 | 21.40 | 21.70 | 21.40 | 21.50 | 21.50 | 0.47% | 1,153 |
| Jun 10, 2025 | 21.90 | 21.90 | 21.10 | 21.40 | 21.40 | -3.60% | 3,160 |
| Jun 6, 2025 | 22.10 | 22.20 | 21.70 | 22.20 | 22.20 | 2.30% | 2,483 |
| Jun 5, 2025 | 21.80 | 21.80 | 21.00 | 21.70 | 21.70 | -0.46% | 6,976 |
| Jun 4, 2025 | 22.20 | 22.30 | 21.80 | 21.80 | 21.80 | -2.24% | 1,320 |
| Jun 3, 2025 | 22.10 | 22.30 | 21.90 | 22.30 | 22.30 | 1.36% | 1,011 |
| Jun 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| May 30, 2025 | 22.20 | 22.20 | 21.80 | 22.00 | 22.00 | 0.92% | 350 |
| May 28, 2025 | 22.20 | 22.20 | 21.40 | 21.80 | 21.80 | -0.46% | 4,132 |
| May 27, 2025 | 21.80 | 21.90 | 21.30 | 21.90 | 21.90 | 1.39% | 3,208 |
| May 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.41% | 350 |
| May 23, 2025 | 21.40 | 21.40 | 21.30 | 21.30 | 21.30 | -3.18% | 1,792 |
| May 22, 2025 | 21.90 | 22.00 | 21.40 | 22.00 | 22.00 | 2.33% | 5,395 |