Navamedic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	16.50	16.70	15.90	16.20	16.20	-0.92%	25,752
Jun 23, 2026	16.10	16.35	16.05	16.35	16.35	-0.91%	5,615
Jun 22, 2026	16.55	16.65	16.10	16.50	16.50	-1.20%	16,160
Jun 19, 2026	16.50	16.70	16.40	16.70	16.70	1.52%	12,926
Jun 18, 2026	17.00	17.00	16.45	16.45	16.45	-2.08%	10,191
Jun 17, 2026	16.80	16.85	16.80	16.80	16.80	-1.18%	1,207
Jun 16, 2026	17.15	17.55	17.00	17.00	17.00	-0.87%	13,265
Jun 15, 2026	16.90	17.15	16.85	17.15	17.15	2.39%	3,563
Jun 12, 2026	16.70	16.95	16.50	16.75	16.75	-0.89%	27,050
Jun 11, 2026	17.45	17.45	16.90	16.90	16.90	-1.74%	8,580
Jun 10, 2026	17.30	17.30	17.15	17.20	17.20	-	5,410
Jun 9, 2026	16.95	18.00	16.95	17.20	17.20	1.47%	19,656
Jun 8, 2026	16.90	16.95	16.65	16.95	16.95	0.89%	17,575
Jun 5, 2026	16.95	17.35	16.80	16.80	16.80	-	21,135
Jun 4, 2026	16.50	16.95	16.50	16.80	16.80	-1.47%	8,447
Jun 3, 2026	17.05	17.05	16.70	17.05	17.05	-1.73%	37,585
Jun 2, 2026	17.65	17.65	17.10	17.35	17.35	-0.86%	13,043
Jun 1, 2026	17.90	17.90	17.50	17.50	17.50	-0.85%	10,686
May 29, 2026	17.80	17.80	17.65	17.65	17.65	-0.84%	21,320
May 28, 2026	17.35	17.85	17.35	17.80	17.80	0.28%	8,516
May 27, 2026	17.90	17.95	17.65	17.75	17.75	-1.11%	14,877
May 26, 2026	18.10	18.10	17.95	17.95	17.95	-0.83%	46,426
May 22, 2026	18.30	18.40	18.10	18.10	18.10	-0.82%	25,536
May 21, 2026	18.05	18.65	18.05	18.25	18.25	-	75,918
May 20, 2026	18.60	18.60	18.00	18.25	18.25	-0.82%	47,088
May 19, 2026	18.90	18.95	18.00	18.40	18.40	-	6,523,995
May 18, 2026	18.35	18.95	18.10	18.40	18.40	-1.87%	53,234
May 15, 2026	18.45	18.75	18.35	18.75	18.75	-0.27%	28,505
May 13, 2026	19.00	19.00	18.50	18.80	18.80	-1.31%	4,146
May 12, 2026	18.90	19.65	18.80	19.05	19.05	-0.78%	25,705
May 11, 2026	18.40	19.20	18.20	19.20	19.20	2.95%	9,461
May 8, 2026	18.85	18.85	18.55	18.65	18.65	0.27%	2,634
May 7, 2026	18.50	18.60	18.50	18.60	18.60	-0.53%	2,157
May 6, 2026	18.65	18.70	18.10	18.70	18.70	-	7,441
May 5, 2026	18.65	18.95	18.45	18.70	18.70	0.27%	7,474
May 4, 2026	18.80	18.80	18.65	18.65	18.65	-1.58%	19,772
Apr 30, 2026	18.80	18.95	18.70	18.95	18.95	-0.26%	10,884
Apr 29, 2026	18.70	19.20	18.70	19.00	19.00	-1.55%	9,961
Apr 28, 2026	19.80	19.80	19.00	19.30	19.30	-1.03%	33,989
Apr 27, 2026	19.80	19.80	19.30	19.50	19.50	-1.52%	14,750
Apr 24, 2026	19.55	19.90	19.25	19.80	19.80	-2.46%	15,119
Apr 23, 2026	20.50	20.50	19.40	20.30	20.30	-6.02%	48,364
Apr 22, 2026	21.00	21.70	20.70	21.60	21.60	-0.46%	5,471
Apr 21, 2026	21.30	21.70	20.70	21.70	21.70	4.33%	2,844
Apr 20, 2026	21.40	21.40	20.80	20.80	20.80	-2.80%	2,002
Apr 17, 2026	19.80	21.80	19.45	21.40	21.40	9.74%	64,779
Apr 16, 2026	19.80	19.80	19.50	19.50	19.50	-1.02%	6,829
Apr 15, 2026	19.80	19.80	19.50	19.70	19.70	-	7,616
Apr 14, 2026	19.70	19.70	19.35	19.70	19.70	-0.25%	7,523
Apr 13, 2026	19.10	19.75	19.10	19.75	19.75	0.51%	2,884