Navamedic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	19.45	20.20	19.40	19.65	19.65	-0.25%	12,738
Apr 9, 2026	19.65	20.00	19.65	19.70	19.70	-3.43%	9,676
Apr 8, 2026	19.70	20.40	19.70	20.40	20.40	3.55%	10,591
Apr 7, 2026	20.30	20.30	19.55	19.70	19.70	-0.51%	4,806
Apr 1, 2026	20.00	20.20	19.80	19.80	19.80	-	12,102
Mar 31, 2026	19.40	19.90	19.00	19.80	19.80	2.06%	10,689
Mar 30, 2026	18.50	19.55	18.50	19.40	19.40	-0.77%	22,708
Mar 27, 2026	19.60	19.85	19.55	19.55	19.55	-0.51%	10,008
Mar 26, 2026	19.85	19.85	19.60	19.65	19.65	-1.50%	4,673
Mar 25, 2026	19.95	20.40	19.55	19.95	19.95	1.53%	5,669
Mar 24, 2026	19.95	19.95	19.65	19.65	19.65	-1.01%	468
Mar 23, 2026	19.50	19.85	19.05	19.85	19.85	-0.50%	23,698
Mar 20, 2026	20.00	20.00	19.60	19.95	19.95	-0.25%	15,128
Mar 19, 2026	20.50	20.50	20.00	20.00	20.00	-0.50%	7,876
Mar 18, 2026	20.50	21.00	20.00	20.10	20.10	-1.95%	15,255