Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 22.20
-0.30 (-1.33%)
Oct 24, 2025, 2:43 PM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 22.10 | 22.70 | 22.00 | 22.70 | 22.70 | 0.89% | 12,037 |
| 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 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 5,068,408 |
| Oct 13, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -2.17% | 11,075 |
| Oct 10, 2025 | 23.10 | 23.50 | 23.00 | 23.00 | 23.00 | -0.43% | 9,028 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.40 | 23.10 | 23.10 | 4.52% | 35,998 |
| Oct 8, 2025 | 21.50 | 22.50 | 21.50 | 22.10 | 22.10 | 2.31% | 52,795 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -1.82% | 7,927 |
| Oct 6, 2025 | 21.90 | 22.00 | 21.60 | 22.00 | 22.00 | 2.33% | 16,292 |
| Oct 3, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | - | 1,886 |
| Oct 2, 2025 | 21.30 | 22.00 | 21.30 | 21.50 | 21.50 | - | 7,410 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 3,825 |
| Sep 30, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.94% | 624 |
| Sep 29, 2025 | 21.30 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | 6,030 |
| Sep 26, 2025 | 21.60 | 21.70 | 21.40 | 21.50 | 21.50 | -0.92% | 19,655 |
| Sep 25, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.93% | 4,043 |
| Sep 24, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 11,549 |
| Sep 23, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -1.36% | 3,191 |
| Sep 22, 2025 | 22.00 | 22.20 | 21.10 | 22.00 | 22.00 | 0.46% | 25,586 |
| Sep 19, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 22,873 |
| Sep 18, 2025 | 21.60 | 21.70 | 21.00 | 21.00 | 21.00 | -3.67% | 11,624 |
| Sep 17, 2025 | 21.50 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 22,829 |
| Sep 16, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -2.28% | 14,095 |
| Sep 15, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 22,561 |
| Sep 12, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.33% | 12,502 |
| 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 |