Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 26.20
+1.00 (3.97%)
May 13, 2026, 4:14 PM CET
Nordhealth AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 25.00 | 26.20 | 24.00 | 26.20 | 26.20 | 3.97% | 535,142 |
| May 12, 2026 | 25.00 | 27.00 | 24.00 | 25.20 | 25.20 | 5.00% | 52,421 |
| May 11, 2026 | 26.00 | 26.00 | 24.00 | 24.00 | 24.00 | -4.00% | 4,361 |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7 |
| May 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | 63 |
| May 6, 2026 | 26.00 | 26.00 | 25.80 | 25.80 | 25.80 | 2.38% | 97 |
| May 5, 2026 | 24.60 | 26.00 | 24.60 | 25.20 | 25.20 | 3.28% | 9,423 |
| May 4, 2026 | 23.60 | 24.40 | 23.00 | 24.40 | 24.40 | - | 8,366 |
| Apr 30, 2026 | 22.40 | 24.40 | 21.20 | 24.40 | 24.40 | - | 6,527 |
| Apr 29, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | -0.81% | 206 |
| Apr 28, 2026 | 24.40 | 24.60 | 24.00 | 24.60 | 24.60 | 2.50% | 5,513 |
| Apr 27, 2026 | 24.80 | 24.80 | 24.00 | 24.00 | 24.00 | - | 170 |
| Apr 24, 2026 | 25.60 | 25.60 | 24.00 | 24.00 | 24.00 | - | 158 |
| Apr 23, 2026 | 25.40 | 25.60 | 24.00 | 24.00 | 24.00 | -3.23% | 186 |
| Apr 22, 2026 | 26.20 | 26.20 | 24.00 | 24.80 | 24.80 | 2.48% | 3,513 |
| Apr 21, 2026 | 26.40 | 26.40 | 24.20 | 24.20 | 24.20 | -10.37% | 4,167 |
| Apr 20, 2026 | 27.40 | 27.40 | 25.20 | 27.00 | 27.00 | 0.75% | 159 |
| Apr 17, 2026 | 25.20 | 26.80 | 25.20 | 26.80 | 26.80 | 3.08% | 526 |
| Apr 16, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Apr 15, 2026 | 25.80 | 26.40 | 25.80 | 26.00 | 26.00 | -1.52% | 773 |
| Apr 14, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 13, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| Apr 10, 2026 | 26.60 | 26.60 | 26.40 | 26.40 | 26.40 | -0.75% | 42 |
| Apr 9, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | 2.31% | 338 |
| Apr 8, 2026 | 26.20 | 26.60 | 26.00 | 26.00 | 26.00 | -5.80% | 683 |
| Apr 7, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | - | - |
| 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 |