Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 23.10
-1.50 (-6.10%)
At close: Dec 23, 2025
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 24.90 | 24.90 | 22.90 | 23.10 | 23.10 | -6.10% | 32,843 |
| Dec 22, 2025 | 25.20 | 25.30 | 24.00 | 24.60 | 24.60 | -5.38% | 33,112 |
| Dec 19, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | - | 7,227 |
| Dec 18, 2025 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 8,787 |
| Dec 17, 2025 | 26.50 | 26.50 | 25.60 | 25.90 | 25.90 | 1.57% | 8,356 |
| Dec 16, 2025 | 26.50 | 26.50 | 25.40 | 25.50 | 25.50 | -1.92% | 27,882 |
| Dec 15, 2025 | 25.90 | 26.40 | 25.60 | 26.00 | 26.00 | 3.17% | 63,406 |
| Dec 12, 2025 | 25.50 | 26.00 | 24.70 | 25.20 | 25.20 | -0.79% | 47,896 |
| Dec 11, 2025 | 24.90 | 25.60 | 24.40 | 25.40 | 25.40 | 4.10% | 31,119 |
| Dec 10, 2025 | 25.20 | 26.00 | 23.60 | 24.40 | 24.40 | 3.39% | 163,075 |
| Dec 9, 2025 | 21.60 | 23.70 | 21.00 | 23.60 | 23.60 | 7.76% | 52,965 |
| Dec 8, 2025 | 21.40 | 22.00 | 21.40 | 21.90 | 21.90 | 1.39% | 6,698 |
| Dec 5, 2025 | 22.10 | 22.10 | 21.00 | 21.60 | 21.60 | -0.46% | 9,528 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 358 |
| Dec 3, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 9,905 |
| Dec 2, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -4.04% | 3,130 |
| Dec 1, 2025 | 21.30 | 22.30 | 21.00 | 22.30 | 22.30 | 6.19% | 13,650 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 1,569 |
| Nov 27, 2025 | 22.40 | 22.40 | 21.10 | 21.10 | 21.10 | -3.21% | 4,533 |
| Nov 26, 2025 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | -3.96% | 1,273 |
| Nov 25, 2025 | 20.40 | 22.70 | 20.40 | 22.70 | 22.70 | 10.19% | 15,981 |
| Nov 24, 2025 | 20.30 | 20.80 | 20.20 | 20.60 | 20.60 | -1.44% | 9,692 |
| Nov 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.88% | 350 |
| Nov 20, 2025 | 21.30 | 21.40 | 20.80 | 21.30 | 21.30 | -0.93% | 5,716 |
| Nov 19, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.90% | 2,499 |
| Nov 18, 2025 | 21.30 | 21.30 | 20.60 | 21.10 | 21.10 | -2.76% | 10,231 |
| Nov 17, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 8,560 |
| Nov 14, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 2,000 |
| Nov 13, 2025 | 21.00 | 23.00 | 21.00 | 21.80 | 21.80 | 1.40% | 5,589 |
| Nov 12, 2025 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 5,980 |
| Nov 11, 2025 | 21.50 | 21.90 | 20.90 | 21.40 | 21.40 | -0.47% | 10,883 |
| Nov 10, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | 1.42% | 8,802 |
| Nov 7, 2025 | 21.40 | 21.70 | 21.20 | 21.20 | 21.20 | -0.93% | 1,116 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 2,313 |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 1,687 |
| Nov 4, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | - | 3,081 |
| Nov 3, 2025 | 21.00 | 21.60 | 20.50 | 20.90 | 20.90 | -2.34% | 17,551 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.47% | 4,604 |
| Oct 30, 2025 | 21.10 | 21.80 | 21.10 | 21.50 | 21.50 | 0.47% | 9,610 |
| Oct 29, 2025 | 22.50 | 22.50 | 20.40 | 21.40 | 21.40 | -5.73% | 59,798 |
| Oct 28, 2025 | 23.50 | 23.90 | 22.60 | 22.70 | 22.70 | -3.81% | 14,425 |
| Oct 27, 2025 | 23.00 | 23.60 | 22.20 | 23.60 | 23.60 | 6.31% | 21,631 |
| Oct 24, 2025 | 22.10 | 22.70 | 22.00 | 22.20 | 22.20 | -1.33% | 12,607 |
| Oct 23, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 7,369 |
| Oct 22, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 508 |
| Oct 21, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -0.44% | 1,684 |
| Oct 20, 2025 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | 0.44% | 6,695 |
| Oct 17, 2025 | 22.00 | 22.80 | 21.60 | 22.50 | 22.50 | -0.44% | 20,437 |
| Oct 16, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 6,096 |
| Oct 15, 2025 | 22.70 | 22.90 | 21.90 | 22.00 | 22.00 | -0.90% | 25,098 |