Navamedic ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	14.60	14.65	14.45	14.65	14.65	-1.68%	42,133
Aug 25, 2026	15.00	15.00	14.35	14.90	14.90	-0.33%	77,916
Aug 24, 2026	15.55	15.55	14.95	14.95	14.95	-3.86%	37,636
Aug 21, 2026	15.65	15.75	15.20	15.55	15.55	0.65%	6,295
Aug 20, 2026	15.75	15.75	15.10	15.45	15.45	-1.90%	31,505
Aug 19, 2026	16.00	16.20	15.75	15.75	15.75	-0.63%	19,488
Aug 18, 2026	16.70	16.70	15.60	15.85	15.85	-2.46%	61,007
Aug 17, 2026	16.60	16.95	16.25	16.25	16.25	-2.11%	22,962
Aug 14, 2026	17.75	17.75	16.05	16.60	16.60	-7.52%	1,163,380
Aug 13, 2026	16.95	17.95	16.60	17.95	17.95	6.85%	32,027
Aug 12, 2026	16.50	16.90	16.45	16.80	16.80	-1.18%	4,533
Aug 11, 2026	17.20	17.25	16.90	17.00	17.00	-1.16%	9,460
Aug 10, 2026	16.45	17.30	16.45	17.20	17.20	2.08%	5,534
Aug 7, 2026	16.85	16.85	16.40	16.85	16.85	-0.88%	10,146
Aug 6, 2026	16.50	17.00	16.40	17.00	17.00	3.34%	7,495
Aug 5, 2026	16.75	16.75	16.30	16.45	16.45	0.61%	24,785
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