Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 35.00
-1.00 (-2.78%)
Sep 5, 2025, 4:25 PM CET
Nordhealth AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 36.00 | 36.80 | 35.00 | 35.00 | 35.00 | -2.78% | 528 |
| Sep 4, 2025 | 37.40 | 37.40 | 36.00 | 36.00 | 36.00 | 1.12% | 595 |
| Sep 3, 2025 | 37.40 | 37.40 | 35.60 | 35.60 | 35.60 | 1.14% | 39 |
| Sep 2, 2025 | 37.60 | 37.60 | 35.20 | 35.20 | 35.20 | - | 54 |
| Sep 1, 2025 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.86% | 1,648 |
| Aug 29, 2025 | 35.20 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 23,885 |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 8 |
| Aug 27, 2025 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | -1.64% | 1,799 |
| Aug 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 22, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | -1.08% | 320 |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 52 |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.32% | 100,014 |
| Aug 19, 2025 | 35.00 | 36.00 | 34.80 | 34.80 | 34.80 | -2.79% | 1,155 |
| Aug 18, 2025 | 37.00 | 37.00 | 35.40 | 35.80 | 35.80 | 2.29% | 380 |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.42% | 2,281 |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 5 |
| Aug 13, 2025 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | 0.54% | 558 |
| Aug 12, 2025 | 37.20 | 37.20 | 35.20 | 36.80 | 36.80 | 8.24% | 1,832 |
| Aug 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -9.57% | 2,249 |
| Aug 8, 2025 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | 4.44% | 4,402 |
| Aug 7, 2025 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | -0.55% | 2,551 |
| Aug 6, 2025 | 36.20 | 38.20 | 36.00 | 36.20 | 36.20 | 0.56% | 599 |
| Aug 5, 2025 | 38.40 | 38.40 | 36.00 | 36.00 | 36.00 | -2.70% | 196 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 868 |
| Aug 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 31, 2025 | 37.00 | 38.60 | 36.20 | 38.60 | 38.60 | -0.52% | 4,471 |
| Jul 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 91 |
| Jul 23, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 4.86% | 4,405 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2 |
| Jul 21, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 2,161 |
| Jul 18, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 4.26% | 10 |
| Jul 17, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.08% | 431 |
| Jul 16, 2025 | 37.60 | 39.20 | 37.60 | 39.20 | 39.20 | -0.51% | 39 |
| Jul 15, 2025 | 39.20 | 39.40 | 39.20 | 39.40 | 39.40 | 6.49% | 3,379 |
| Jul 14, 2025 | 39.40 | 39.40 | 37.00 | 37.00 | 37.00 | -3.14% | 769 |
| Jul 11, 2025 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.05% | 28 |
| Jul 10, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | 2.63% | 799 |
| Jul 9, 2025 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 182 |
| Jul 8, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -5.94% | 1,997 |
| Jul 7, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - | - |
| Jul 4, 2025 | 40.00 | 40.40 | 40.00 | 40.40 | 40.40 | 3.59% | 160 |
| Jul 3, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 300,832 |
| Jul 2, 2025 | 38.00 | 40.00 | 38.00 | 39.00 | 39.00 | 2.63% | 4,344 |
| Jul 1, 2025 | 36.20 | 38.20 | 36.20 | 38.00 | 38.00 | - | 102,016 |
| Jun 30, 2025 | 38.00 | 38.00 | 36.60 | 38.00 | 38.00 | 1.60% | 10,040 |