Navamedic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	10.40	10.95	10.20	10.60	10.60	1.44%	107,485
Nov 3, 2026	10.70	10.70	10.40	10.45	10.45	-3.24%	26,334
Nov 2, 2026	11.50	11.50	10.70	10.80	10.80	-3.14%	34,990
Oct 30, 2026	11.35	11.50	11.00	11.15	11.15	1.36%	135,733
Oct 29, 2026	12.75	12.75	9.82	11.00	11.00	-17.91%	1,005,474
Oct 28, 2026	13.10	13.50	13.05	13.40	13.40	2.68%	87,883
Oct 27, 2026	13.00	13.40	13.00	13.05	13.05	-2.61%	17,322
Oct 26, 2026	12.70	13.40	12.70	13.40	13.40	0.75%	15,585
Oct 23, 2026	13.00	13.30	12.95	13.30	13.30	4.72%	4,236
Oct 22, 2026	13.00	13.00	12.70	12.70	12.70	-2.31%	23,667
Oct 21, 2026	13.00	13.05	12.70	13.00	13.00	1.17%	69,013
Oct 20, 2026	13.55	13.70	12.50	12.85	12.85	-3.75%	89,405
Oct 19, 2026	13.40	13.75	13.35	13.35	13.35	-0.37%	22,089
Oct 16, 2026	13.30	13.70	13.30	13.40	13.40	5.10%	109,715
Oct 15, 2026	12.85	12.95	12.75	12.75	12.75	-1.92%	18,017
Oct 14, 2026	13.00	13.00	12.85	13.00	13.00	-	10,807
Oct 13, 2026	13.00	13.05	13.00	13.00	13.00	-	9,727
Oct 12, 2026	12.95	13.10	12.95	13.00	13.00	-2.26%	7,448
Oct 9, 2026	12.65	13.40	12.65	13.30	13.30	5.56%	40,931
Oct 8, 2026	12.95	12.95	12.55	12.60	12.60	-2.70%	22,228
Oct 7, 2026	12.75	12.95	12.75	12.95	12.95	-1.15%	17,797
Oct 6, 2026	13.40	13.40	12.75	13.10	13.10	0.38%	14,826
Oct 5, 2026	13.70	13.70	13.05	13.05	13.05	-1.88%	26,084
Oct 2, 2026	13.70	13.70	13.30	13.30	13.30	-1.48%	4,744
Oct 1, 2026	13.70	13.70	13.50	13.50	13.50	-1.82%	5,321
Sep 30, 2026	13.65	13.80	13.50	13.75	13.75	1.10%	11,906
Sep 29, 2026	13.50	13.65	13.40	13.60	13.60	2.26%	9,441
Sep 28, 2026	13.45	13.90	13.25	13.30	13.30	-0.37%	14,669
Sep 25, 2026	13.25	13.35	13.05	13.35	13.35	-	11,273
Sep 24, 2026	13.35	13.60	13.20	13.35	13.35	-	19,336
Sep 23, 2026	13.15	13.35	13.15	13.35	13.35	0.38%	145
Sep 22, 2026	13.20	13.35	13.05	13.30	13.30	1.14%	20,875
Sep 21, 2026	13.20	13.40	13.15	13.15	13.15	-0.75%	10,380
Sep 18, 2026	13.30	13.50	13.20	13.25	13.25	-0.38%	2,039
Sep 17, 2026	13.35	13.35	13.30	13.30	13.30	-1.12%	3,409
Sep 16, 2026	13.30	13.45	13.30	13.45	13.45	-	20,150
Sep 15, 2026	13.75	13.75	13.45	13.45	13.45	-0.37%	20,463
Sep 14, 2026	13.95	14.10	13.50	13.50	13.50	-2.53%	65,389
Sep 11, 2026	13.55	13.85	13.50	13.85	13.85	1.84%	47,585
Sep 10, 2026	13.50	13.95	13.50	13.60	13.60	0.37%	59,681
Sep 9, 2026	13.70	13.70	13.25	13.55	13.55	0.37%	58,343
Sep 8, 2026	13.65	13.90	13.30	13.50	13.50	-1.46%	62,787
Sep 7, 2026	13.75	13.90	13.50	13.70	13.70	-1.08%	67,116
Sep 4, 2026	13.90	13.90	13.65	13.85	13.85	1.09%	2,566
Sep 3, 2026	13.90	14.30	13.65	13.70	13.70	-0.72%	73,520
Sep 2, 2026	14.05	14.05	13.80	13.80	13.80	-1.78%	47,309
Sep 1, 2026	14.20	14.30	14.05	14.05	14.05	-0.71%	3,984
Aug 31, 2026	14.60	14.60	14.05	14.15	14.15	-3.41%	33,403
Aug 28, 2026	14.40	14.65	14.10	14.65	14.65	2.45%	77,019
Aug 27, 2026	14.55	14.95	14.20	14.30	14.30	-2.39%	44,981