Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 16.35
0.00 (0.00%)
Aug 4, 2026, 11:12 AM CET
Navamedic ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.35 | 16.50 | 16.35 | 16.35 | 16.35 | - | 2,621 |
| Aug 3, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.51% | 50,537 |
| Jul 31, 2026 | 16.30 | 16.60 | 16.30 | 16.60 | 16.60 | -1.48% | 2,053 |
| Jul 30, 2026 | 16.00 | 16.85 | 16.00 | 16.85 | 16.85 | 3.69% | 2,906 |
| Jul 29, 2026 | 16.10 | 16.45 | 16.10 | 16.25 | 16.25 | -0.91% | 3,962 |
| Jul 28, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.92% | 986 |
| Jul 27, 2026 | 16.80 | 16.80 | 16.15 | 16.25 | 16.25 | -0.91% | 4,905 |
| Jul 24, 2026 | 16.20 | 16.95 | 15.90 | 16.40 | 16.40 | 1.23% | 9,916 |
| Jul 23, 2026 | 16.15 | 16.20 | 16.00 | 16.20 | 16.20 | 0.31% | 1,900 |
| Jul 22, 2026 | 16.30 | 16.50 | 16.15 | 16.15 | 16.15 | 2.87% | 12,620 |
| Jul 21, 2026 | 16.05 | 16.40 | 15.70 | 15.70 | 15.70 | -2.18% | 5,281 |
| Jul 20, 2026 | 16.10 | 16.20 | 16.05 | 16.05 | 16.05 | - | 8,428 |
| Jul 17, 2026 | 16.10 | 16.10 | 16.05 | 16.05 | 16.05 | - | 942 |
| Jul 16, 2026 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - | 10 |
| Jul 15, 2026 | 16.40 | 16.65 | 16.05 | 16.05 | 16.05 | -0.93% | 2,151 |
| Jul 14, 2026 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | -1.52% | 5,258 |
| Jul 13, 2026 | 16.35 | 16.45 | 16.30 | 16.45 | 16.45 | 0.30% | 1,157 |
| Jul 10, 2026 | 16.45 | 16.65 | 16.35 | 16.40 | 16.40 | -1.80% | 22,261 |
| Jul 9, 2026 | 16.75 | 16.95 | 16.70 | 16.70 | 16.70 | -1.18% | 13,376 |
| Jul 8, 2026 | 17.00 | 17.00 | 16.60 | 16.90 | 16.90 | 0.90% | 7,799 |
| Jul 7, 2026 | 17.35 | 17.35 | 16.75 | 16.75 | 16.75 | -2.33% | 1,522 |
| Jul 6, 2026 | 17.25 | 17.45 | 17.00 | 17.15 | 17.15 | 0.88% | 10,304 |
| Jul 3, 2026 | 16.50 | 17.25 | 16.40 | 17.00 | 17.00 | 4.94% | 30,323 |
| Jul 2, 2026 | 16.15 | 16.20 | 16.15 | 16.20 | 16.20 | -0.92% | 147 |
| Jul 1, 2026 | 16.35 | 16.40 | 16.35 | 16.35 | 16.35 | - | 5,482 |
| Jun 30, 2026 | 16.10 | 16.35 | 16.10 | 16.35 | 16.35 | - | 25,263 |
| Jun 29, 2026 | 16.30 | 17.05 | 16.20 | 16.35 | 16.35 | 0.31% | 16,769 |
| Jun 26, 2026 | 16.55 | 16.55 | 16.25 | 16.30 | 16.30 | 0.31% | 9,661 |
| Jun 25, 2026 | 15.85 | 16.40 | 15.70 | 16.25 | 16.25 | 0.31% | 21,209 |
| 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 |