Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 22.10
-0.30 (-1.34%)
Feb 3, 2026, 11:35 AM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 822 |
| Jan 20, 2026 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | - | 2,290 |
| Jan 19, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 7,340 |
| Jan 16, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 12,753 |
| Jan 15, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.35% | 1,455 |
| Jan 14, 2026 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | 2.30% | 4,931 |
| Jan 13, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 2,520 |
| Jan 12, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | - | 19,481 |
| Jan 9, 2026 | 22.50 | 22.70 | 21.90 | 22.00 | 22.00 | -2.22% | 10,488 |
| Jan 8, 2026 | 21.70 | 22.90 | 21.70 | 22.50 | 22.50 | 2.74% | 23,627 |
| Jan 7, 2026 | 22.40 | 22.40 | 21.50 | 21.90 | 21.90 | -2.67% | 17,265 |
| Jan 6, 2026 | 22.30 | 22.50 | 21.70 | 22.50 | 22.50 | 0.90% | 8,590 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.10 | 22.30 | 22.30 | -3.04% | 25,166 |
| Jan 2, 2026 | 24.00 | 24.50 | 22.50 | 23.00 | 23.00 | -3.36% | 10,758 |
| Dec 30, 2025 | 21.90 | 23.80 | 21.50 | 23.80 | 23.80 | 7.69% | 42,374 |
| Dec 29, 2025 | 22.10 | 22.80 | 21.70 | 22.10 | 22.10 | -4.33% | 25,841 |
| 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 |