Skip to main content
Navamedic ASA (OSL:NAVA)
Norway flag Norway · Delayed Price · Currency is NOK
20.20
+0.10 (0.50%)
Mar 10, 2026, 9:00 AM CET

Navamedic ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202620.1020.3020.1020.20--1.46%4,005
Mar 6, 202620.7020.7020.2020.5020.50-0.97%9,170
Mar 5, 202620.8020.8020.5020.7020.70-0.48%9,234
Mar 4, 202620.7020.8020.5020.8020.80-8,147
Mar 3, 202621.0021.0020.6020.8020.80-1.89%53,712
Mar 2, 202621.6021.7021.1021.2021.20-3.20%20,261
Feb 27, 202621.5022.5020.8021.9021.901.39%5,943,412
Feb 26, 202621.4021.6021.4021.6021.600.93%274
Feb 25, 202620.6021.4020.6021.4021.401.90%1,693
Feb 24, 202620.6021.0020.5021.0021.000.96%5,189
Feb 23, 202621.3021.3020.6020.8020.80-0.95%15,503
Feb 20, 202621.5021.5021.0021.0021.00-1.87%7,890
Feb 19, 202621.6021.6021.4021.4021.40-2,500
Feb 18, 202621.4021.4021.1021.4021.400.47%6,445
Feb 17, 202621.5021.5021.3021.3021.30-0.93%1,040
Feb 16, 202621.7022.0021.5021.5021.50-1.83%22,988
Feb 13, 202622.4022.4021.6021.9021.900.92%8,910
Feb 12, 202622.4022.5021.4021.7021.70-2.69%37,342
Feb 11, 202622.1022.3022.0022.3022.30-0.45%3,809
Feb 10, 202622.3022.4022.3022.4022.40-1,000
Feb 9, 202622.1022.4022.1022.4022.401.36%1,219
Feb 6, 202621.9022.3021.9022.1022.10-6,239
Feb 5, 202622.5022.5021.9022.1022.10-1.78%9,496
Feb 4, 202622.4022.5022.4022.5022.50-0.44%200
Feb 3, 202622.4022.6022.0022.6022.600.89%19,649
Feb 2, 202623.2023.2022.2022.4022.40-1.75%7,968
Jan 30, 202621.9023.2021.9022.8022.803.64%31,532
Jan 29, 202622.0022.1022.0022.0022.000.92%4,575
Jan 28, 202621.9021.9021.8021.8021.80-1.80%1,170
Jan 27, 202621.8022.2021.8022.2022.201.37%4,000
Jan 26, 202621.9022.0021.9021.9021.900.92%13,820
Jan 23, 202621.9021.9021.7021.7021.70-0.46%5,499
Jan 22, 202621.9022.3021.8021.8021.80-10,822
Jan 21, 202621.6021.8021.6021.8021.800.46%822
Jan 20, 202621.7022.0021.7021.7021.70-2,290
Jan 19, 202621.8021.8021.7021.7021.70-0.46%7,340
Jan 16, 202621.9021.9021.8021.8021.80-0.46%12,753
Jan 15, 202622.3022.3021.9021.9021.90-1.35%1,455
Jan 14, 202622.0022.3022.0022.2022.202.30%4,931
Jan 13, 202622.2022.2021.7021.7021.70-1.36%2,520
Jan 12, 202622.0022.3022.0022.0022.00-19,481
Jan 9, 202622.5022.7021.9022.0022.00-2.22%10,488
Jan 8, 202621.7022.9021.7022.5022.502.74%23,627
Jan 7, 202622.4022.4021.5021.9021.90-2.67%17,265
Jan 6, 202622.3022.5021.7022.5022.500.90%8,590
Jan 5, 202623.0023.0022.1022.3022.30-3.04%25,166
Jan 2, 202624.0024.5022.5023.0023.00-3.36%10,758
Dec 30, 202521.9023.8021.5023.8023.807.69%42,374
Dec 29, 202522.1022.8021.7022.1022.10-4.33%25,841
Dec 23, 202524.9024.9022.9023.1023.10-6.10%32,843
Dec 22, 202525.2025.3024.0024.6024.60-5.38%33,112
Dec 19, 202526.4026.4025.5026.0026.00-7,227
Dec 18, 202526.0026.0025.6026.0026.000.39%8,787
Dec 17, 202526.5026.5025.6025.9025.901.57%8,356
Dec 16, 202526.5026.5025.4025.5025.50-1.92%27,882
Dec 15, 202525.9026.4025.6026.0026.003.17%63,406
Dec 12, 202525.5026.0024.7025.2025.20-0.79%47,896
Dec 11, 202524.9025.6024.4025.4025.404.10%31,119
Dec 10, 202525.2026.0023.6024.4024.403.39%163,075
Dec 9, 202521.6023.7021.0023.6023.607.76%52,965
Dec 8, 202521.4022.0021.4021.9021.901.39%6,698
Dec 5, 202522.1022.1021.0021.6021.60-0.46%9,528
Dec 4, 202521.7021.7021.7021.7021.70-0.46%358
Dec 3, 202521.4021.8021.4021.8021.801.87%9,905
Dec 2, 202521.2021.4021.2021.4021.40-4.04%3,130
Dec 1, 202521.3022.3021.0022.3022.306.19%13,650
Nov 28, 202521.0021.0021.0021.0021.00-0.47%1,569
Nov 27, 202522.4022.4021.1021.1021.10-3.21%4,533
Nov 26, 202522.7022.7021.8021.8021.80-3.96%1,273
Nov 25, 202520.4022.7020.4022.7022.7010.19%15,981
Nov 24, 202520.3020.8020.2020.6020.60-1.44%9,692
Nov 21, 202520.9020.9020.9020.9020.90-1.88%350
Nov 20, 202521.3021.4020.8021.3021.30-0.93%5,716
Nov 19, 202521.2021.5021.2021.5021.501.90%2,499
Nov 18, 202521.3021.3020.6021.1021.10-2.76%10,231
Nov 17, 202521.6021.7021.4021.7021.700.46%8,560
Nov 14, 202521.8021.8021.6021.6021.60-0.92%2,000
Nov 13, 202521.0023.0021.0021.8021.801.40%5,589
Nov 12, 202521.1021.5021.0021.5021.500.47%5,980
Nov 11, 202521.5021.9020.9021.4021.40-0.47%10,883
Nov 10, 202521.7021.7021.3021.5021.501.42%8,802
Nov 7, 202521.4021.7021.2021.2021.20-0.93%1,116
Nov 6, 202521.4021.4021.4021.4021.400.94%2,313
Nov 5, 202521.2021.2021.2021.2021.201.44%1,687
Nov 4, 202520.5020.9020.5020.9020.90-3,081
Nov 3, 202521.0021.6020.5020.9020.90-2.34%17,551
Oct 31, 202521.4021.4021.2021.4021.40-0.47%4,604
Oct 30, 202521.1021.8021.1021.5021.500.47%9,610
Oct 29, 202522.5022.5020.4021.4021.40-5.73%59,798
Oct 28, 202523.5023.9022.6022.7022.70-3.81%14,425
Oct 27, 202523.0023.6022.2023.6023.606.31%21,631
Oct 24, 202522.1022.7022.0022.2022.20-1.33%12,607
Oct 23, 202522.8022.8022.5022.5022.50-1.75%7,369
Oct 22, 202522.5022.9022.5022.9022.901.78%508
Oct 21, 202523.2023.2022.5022.5022.50-0.44%1,684
Oct 20, 202522.9022.9022.3022.6022.600.44%6,695
Oct 17, 202522.0022.8021.6022.5022.50-0.44%20,437
Oct 16, 202522.0022.6022.0022.6022.602.73%6,096
Oct 15, 202522.7022.9021.9022.0022.00-0.90%25,098
Oct 14, 202522.6022.6022.2022.2022.20-1.33%5,068,408