Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 27.60
0.00 (0.00%)
Apr 1, 2026, 12:08 PM CET
Nordhealth AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.60 | 27.60 | 26.60 | 27.60 | 27.60 | - | 295 |
| Mar 31, 2026 | 24.60 | 27.80 | 24.40 | 27.60 | 27.60 | -0.72% | 11,315 |
| Mar 30, 2026 | 28.20 | 28.20 | 27.80 | 27.80 | 27.80 | - | 619 |
| Mar 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 7.75% | 99 |
| Mar 26, 2026 | 24.40 | 26.80 | 24.40 | 25.80 | 25.80 | 5.74% | 1,491 |
| Mar 25, 2026 | 26.00 | 26.80 | 24.40 | 24.40 | 24.40 | -6.87% | 7,136 |
| Mar 24, 2026 | 23.20 | 27.00 | 23.20 | 26.20 | 26.20 | -2.96% | 957 |
| Mar 23, 2026 | 26.20 | 27.00 | 26.20 | 27.00 | 27.00 | 3.05% | 93 |
| Mar 20, 2026 | 26.00 | 27.00 | 25.20 | 26.20 | 26.20 | -5.76% | 1,945 |
| Mar 19, 2026 | 26.20 | 27.80 | 26.20 | 27.80 | 27.80 | -1.42% | 620 |
| Mar 18, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | - | - |
| Mar 17, 2026 | 26.20 | 28.40 | 26.00 | 28.20 | 28.20 | - | 751 |
| Mar 16, 2026 | 27.00 | 28.60 | 27.00 | 28.20 | 28.20 | 3.68% | 1,029 |
| Mar 13, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | - | 437 |
| Mar 12, 2026 | 27.80 | 29.00 | 27.20 | 27.20 | 27.20 | -4.23% | 1,320 |
| Mar 11, 2026 | 29.00 | 29.00 | 26.00 | 28.40 | 28.40 | -2.07% | 1,989 |
| Mar 10, 2026 | 26.20 | 29.00 | 26.20 | 29.00 | 29.00 | 7.41% | 881 |
| Mar 9, 2026 | 28.80 | 28.80 | 27.00 | 27.00 | 27.00 | -6.25% | 7,063 |
| Mar 6, 2026 | 27.00 | 30.00 | 27.00 | 28.80 | 28.80 | 9.92% | 1,367,610 |
| Mar 5, 2026 | 28.00 | 28.00 | 26.20 | 26.20 | 26.20 | -2.96% | 4,693 |
| Mar 4, 2026 | 32.60 | 32.60 | 24.20 | 27.00 | 27.00 | -5.59% | 36,637 |
| Mar 3, 2026 | 29.80 | 31.00 | 28.00 | 28.60 | 28.60 | 8.33% | 11,211 |
| Mar 2, 2026 | 30.60 | 30.60 | 26.40 | 26.40 | 26.40 | -14.84% | 370 |
| Feb 27, 2026 | 32.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 4,998 |
| Feb 26, 2026 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | -4.91% | 1,245 |
| Feb 25, 2026 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | 5.16% | 347 |
| Feb 24, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 10,000 |
| Feb 23, 2026 | 31.60 | 31.60 | 30.20 | 31.00 | 31.00 | 3.33% | 40,941 |
| Feb 20, 2026 | 31.80 | 31.80 | 30.00 | 30.00 | 30.00 | -2.60% | 1,077 |
| Feb 19, 2026 | 30.00 | 33.80 | 30.00 | 30.80 | 30.80 | -6.67% | 615 |
| Feb 18, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,734 |
| Feb 17, 2026 | 34.20 | 34.40 | 33.20 | 34.00 | 34.00 | 2.41% | 4,254 |
| Feb 16, 2026 | 36.00 | 36.00 | 33.20 | 33.20 | 33.20 | -0.60% | 216 |
| Feb 13, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -4.57% | 85 |
| Feb 12, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 5.42% | 13 |
| Feb 11, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | -5.14% | 122 |
| Feb 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Feb 9, 2026 | 34.80 | 35.00 | 34.80 | 35.00 | 35.00 | 0.57% | 5 |
| Feb 6, 2026 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | 4.19% | 8 |
| Feb 5, 2026 | 35.80 | 35.80 | 33.40 | 33.40 | 33.40 | -2.34% | 2,307 |
| Feb 4, 2026 | 35.40 | 35.40 | 34.20 | 34.20 | 34.20 | - | 4,747 |
| Feb 3, 2026 | 35.40 | 35.60 | 34.20 | 34.20 | 34.20 | -7.07% | 503 |
| Feb 2, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Jan 30, 2026 | 36.00 | 36.80 | 36.00 | 36.80 | 36.80 | -0.54% | 3,042 |
| Jan 29, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 7,132 |
| Jan 28, 2026 | 35.80 | 36.00 | 34.60 | 36.00 | 36.00 | 2.86% | 2,654 |
| Jan 27, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | 1.74% | 871 |
| Jan 26, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | - | 14,956 |
| Jan 23, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | - | 14 |
| Jan 22, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.15% | 627 |