Navamedic ASA (OSL:NAVA)
Norway · Delayed Price · Currency is NOK 14.75
+0.10 (0.68%)
Aug 27, 2026, 2:03 PM CET
Navamedic ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | - | -0.68% | 10 |
| 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 |
| 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 |