Nordhealth AS (OSL:NORDH)
Norway · Delayed Price · Currency is NOK 26.40
+1.40 (5.60%)
Oct 2, 2026, 12:14 PM CET
Nordhealth AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 25.20 | 27.20 | 25.20 | 26.40 | 26.40 | 5.60% | 7,265 |
| Oct 1, 2026 | 24.80 | 26.00 | 24.80 | 25.00 | 25.00 | 0.81% | 91,472 |
| Sep 30, 2026 | 23.60 | 24.80 | 23.60 | 24.80 | 24.80 | 4.20% | 3,205,697 |
| Sep 29, 2026 | 24.40 | 24.60 | 23.80 | 23.80 | 23.80 | -4.03% | 2,648 |
| Sep 28, 2026 | 24.20 | 25.20 | 24.20 | 24.80 | 24.80 | - | 88,890 |
| Sep 25, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | 85 |
| Sep 24, 2026 | 24.00 | 24.80 | 24.00 | 24.20 | 24.20 | - | 12,829 |
| Sep 23, 2026 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -3.20% | 538 |
| Sep 22, 2026 | 24.80 | 25.00 | 24.80 | 25.00 | 25.00 | 2.46% | 2,000 |
| Sep 21, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 3 |
| Sep 18, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 258 |
| Sep 17, 2026 | 24.80 | 24.80 | 24.60 | 24.80 | 24.80 | - | 16,060 |
| Sep 16, 2026 | 24.40 | 24.80 | 24.40 | 24.80 | 24.80 | - | 1,303 |
| Sep 15, 2026 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 2.48% | 2,000 |
| Sep 14, 2026 | 24.80 | 24.80 | 24.20 | 24.20 | 24.20 | -3.20% | 1,219 |
| Sep 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| Sep 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 18,670 |
| Sep 9, 2026 | 25.00 | 25.40 | 25.00 | 25.00 | 25.00 | -2.34% | 11,803 |
| Sep 8, 2026 | 25.80 | 26.00 | 25.00 | 25.60 | 25.60 | -5.19% | 15,054 |
| Sep 7, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.27% | 550 |
| Sep 4, 2026 | 25.60 | 26.60 | 25.60 | 26.40 | 26.40 | 3.94% | 38,969 |
| Sep 3, 2026 | 24.60 | 25.40 | 24.20 | 25.40 | 25.40 | 2.42% | 2,271 |
| Sep 2, 2026 | 24.20 | 25.00 | 24.20 | 24.80 | 24.80 | 5.08% | 5,183 |
| Sep 1, 2026 | 24.00 | 24.20 | 23.60 | 23.60 | 23.60 | -2.48% | 11,742 |
| Aug 31, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 55 |
| Aug 28, 2026 | 24.20 | 24.20 | 24.00 | 24.20 | 24.20 | 1.68% | 1,648 |
| Aug 27, 2026 | 24.20 | 24.20 | 23.60 | 23.80 | 23.80 | -1.65% | 17,252 |
| Aug 26, 2026 | 24.60 | 24.60 | 23.80 | 24.20 | 24.20 | -0.82% | 18,735 |
| Aug 25, 2026 | 23.40 | 24.60 | 23.40 | 24.40 | 24.40 | 4.27% | 2,277 |
| Aug 24, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - | 2,743 |
| Aug 21, 2026 | 24.00 | 24.00 | 23.40 | 23.40 | 23.40 | -2.50% | 8,862 |
| Aug 20, 2026 | 23.20 | 24.40 | 23.20 | 24.00 | 24.00 | 2.56% | 12,019 |
| Aug 19, 2026 | 23.40 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | 7,679 |
| Aug 18, 2026 | 23.80 | 24.00 | 23.00 | 23.00 | 23.00 | -2.54% | 3,196 |
| Aug 17, 2026 | 22.80 | 23.80 | 22.80 | 23.60 | 23.60 | 7.27% | 21,428 |
| Aug 14, 2026 | 22.40 | 23.00 | 22.00 | 22.00 | 22.00 | -2.65% | 16,404 |
| Aug 13, 2026 | 23.00 | 23.00 | 22.40 | 22.60 | 22.60 | -0.88% | 551 |
| Aug 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 2,670 |
| Aug 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - | 4,603 |
| Aug 10, 2026 | 23.00 | 23.40 | 22.40 | 22.80 | 22.80 | - | 7,007 |
| Aug 7, 2026 | 23.00 | 23.40 | 22.80 | 22.80 | 22.80 | - | 1,929 |
| Aug 6, 2026 | 23.40 | 23.80 | 22.80 | 22.80 | 22.80 | -0.87% | 846 |
| Aug 5, 2026 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | -2.54% | 3,728 |
| Aug 4, 2026 | 23.60 | 23.80 | 23.60 | 23.60 | 23.60 | - | 14,794 |
| Aug 3, 2026 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -1.67% | 589 |
| Jul 31, 2026 | 24.20 | 24.60 | 24.00 | 24.00 | 24.00 | -0.83% | 869 |
| Jul 30, 2026 | 24.60 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 181 |
| Jul 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Jul 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -2.40% | 124 |
| Jul 27, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |