Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 31.00
+1.00 (3.33%)
Feb 23, 2026, 3:33 PM CET
Nordhealth AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 4 |
| Jan 20, 2026 | 34.20 | 35.00 | 34.00 | 35.00 | 35.00 | - | 912 |
| Jan 19, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.34% | 5 |
| Jan 16, 2026 | 34.20 | 34.80 | 34.20 | 34.20 | 34.20 | -0.58% | 533 |
| Jan 15, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 3 |
| Jan 14, 2026 | 31.80 | 34.60 | 31.80 | 34.40 | 34.40 | -1.71% | 2,425 |
| Jan 13, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Jan 12, 2026 | 38.20 | 38.20 | 33.00 | 35.00 | 35.00 | -2.23% | 1,156 |
| Jan 9, 2026 | 35.60 | 35.80 | 35.60 | 35.80 | 35.80 | -3.24% | 26,202 |
| Jan 8, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.54% | 4 |
| Jan 7, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.55% | 22 |
| Jan 6, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Jan 5, 2026 | 33.20 | 36.60 | 33.20 | 36.60 | 36.60 | 1.67% | 468 |
| Jan 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 98 |
| Dec 30, 2025 | 37.80 | 38.00 | 37.00 | 37.00 | 37.00 | -1.60% | 524 |
| Dec 29, 2025 | 37.40 | 37.60 | 37.40 | 37.60 | 37.60 | 1.08% | 330 |
| Dec 23, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 22, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 19, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - | - |
| Dec 18, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | 12.05% | 10 |
| Dec 17, 2025 | 38.40 | 38.40 | 33.20 | 33.20 | 33.20 | -7.78% | 84 |
| Dec 16, 2025 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 8,435 |
| Dec 15, 2025 | 36.40 | 36.40 | 35.00 | 36.00 | 36.00 | - | 3,683 |
| Dec 12, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.10% | 282 |
| Dec 11, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 1.11% | 10 |
| Dec 10, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 18,065 |
| Dec 9, 2025 | 36.00 | 36.40 | 36.00 | 36.00 | 36.00 | -1.64% | 2,009 |
| Dec 8, 2025 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | -0.54% | 10 |