Navamedic ASA (OSL:NAVA)
Norway
· Delayed Price · Currency is NOK 21.60
-0.10 (-0.46%)
At close: Dec 5, 2025
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.10 | 22.10 | 21.00 | 21.60 | 21.60 | -0.46% | 9,528 |
| Dec 4, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.46% | 358 |
| Dec 3, 2025 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 9,905 |
| Dec 2, 2025 | 21.20 | 21.40 | 21.20 | 21.40 | 21.40 | -4.04% | 3,130 |
| Dec 1, 2025 | 21.30 | 22.30 | 21.00 | 22.30 | 22.30 | 6.19% | 13,650 |
| Nov 28, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.47% | 1,569 |
| Nov 27, 2025 | 22.40 | 22.40 | 21.10 | 21.10 | 21.10 | -3.21% | 4,533 |
| Nov 26, 2025 | 22.70 | 22.70 | 21.80 | 21.80 | 21.80 | -3.96% | 1,273 |
| Nov 25, 2025 | 20.40 | 22.70 | 20.40 | 22.70 | 22.70 | 10.19% | 15,981 |
| Nov 24, 2025 | 20.30 | 20.80 | 20.20 | 20.60 | 20.60 | -1.44% | 9,692 |
| Nov 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -1.88% | 350 |
| Nov 20, 2025 | 21.30 | 21.40 | 20.80 | 21.30 | 21.30 | -0.93% | 5,716 |
| Nov 19, 2025 | 21.20 | 21.50 | 21.20 | 21.50 | 21.50 | 1.90% | 2,499 |
| Nov 18, 2025 | 21.30 | 21.30 | 20.60 | 21.10 | 21.10 | -2.76% | 10,231 |
| Nov 17, 2025 | 21.60 | 21.70 | 21.40 | 21.70 | 21.70 | 0.46% | 8,560 |
| Nov 14, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | -0.92% | 2,000 |
| Nov 13, 2025 | 21.00 | 23.00 | 21.00 | 21.80 | 21.80 | 1.40% | 5,589 |
| Nov 12, 2025 | 21.10 | 21.50 | 21.00 | 21.50 | 21.50 | 0.47% | 5,980 |
| Nov 11, 2025 | 21.50 | 21.90 | 20.90 | 21.40 | 21.40 | -0.47% | 10,883 |
| Nov 10, 2025 | 21.70 | 21.70 | 21.30 | 21.50 | 21.50 | 1.42% | 8,802 |
| Nov 7, 2025 | 21.40 | 21.70 | 21.20 | 21.20 | 21.20 | -0.93% | 1,116 |
| Nov 6, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | 2,313 |
| Nov 5, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.44% | 1,687 |
| Nov 4, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.90 | - | 3,081 |
| Nov 3, 2025 | 21.00 | 21.60 | 20.50 | 20.90 | 20.90 | -2.34% | 17,551 |
| Oct 31, 2025 | 21.40 | 21.40 | 21.20 | 21.40 | 21.40 | -0.47% | 4,604 |
| Oct 30, 2025 | 21.10 | 21.80 | 21.10 | 21.50 | 21.50 | 0.47% | 9,610 |
| Oct 29, 2025 | 22.50 | 22.50 | 20.40 | 21.40 | 21.40 | -5.73% | 59,798 |
| Oct 28, 2025 | 23.50 | 23.90 | 22.60 | 22.70 | 22.70 | -3.81% | 14,425 |
| Oct 27, 2025 | 23.00 | 23.60 | 22.20 | 23.60 | 23.60 | 6.31% | 21,631 |
| Oct 24, 2025 | 22.10 | 22.70 | 22.00 | 22.20 | 22.20 | -1.33% | 12,607 |
| Oct 23, 2025 | 22.80 | 22.80 | 22.50 | 22.50 | 22.50 | -1.75% | 7,369 |
| Oct 22, 2025 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 1.78% | 508 |
| Oct 21, 2025 | 23.20 | 23.20 | 22.50 | 22.50 | 22.50 | -0.44% | 1,684 |
| Oct 20, 2025 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | 0.44% | 6,695 |
| Oct 17, 2025 | 22.00 | 22.80 | 21.60 | 22.50 | 22.50 | -0.44% | 20,437 |
| Oct 16, 2025 | 22.00 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | 6,096 |
| Oct 15, 2025 | 22.70 | 22.90 | 21.90 | 22.00 | 22.00 | -0.90% | 25,098 |
| Oct 14, 2025 | 22.60 | 22.60 | 22.20 | 22.20 | 22.20 | -1.33% | 5,068,408 |
| Oct 13, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | -2.17% | 11,075 |
| Oct 10, 2025 | 23.10 | 23.50 | 23.00 | 23.00 | 23.00 | -0.43% | 9,028 |
| Oct 9, 2025 | 23.50 | 23.50 | 22.40 | 23.10 | 23.10 | 4.52% | 35,998 |
| Oct 8, 2025 | 21.50 | 22.50 | 21.50 | 22.10 | 22.10 | 2.31% | 52,795 |
| Oct 7, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -1.82% | 7,927 |
| Oct 6, 2025 | 21.90 | 22.00 | 21.60 | 22.00 | 22.00 | 2.33% | 16,292 |
| Oct 3, 2025 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | - | 1,886 |
| Oct 2, 2025 | 21.30 | 22.00 | 21.30 | 21.50 | 21.50 | - | 7,410 |
| Oct 1, 2025 | 21.50 | 21.50 | 21.40 | 21.50 | 21.50 | - | 3,825 |
| Sep 30, 2025 | 21.40 | 21.60 | 21.40 | 21.50 | 21.50 | 0.94% | 624 |
| Sep 29, 2025 | 21.30 | 21.80 | 21.30 | 21.30 | 21.30 | -0.93% | 6,030 |
| Sep 26, 2025 | 21.60 | 21.70 | 21.40 | 21.50 | 21.50 | -0.92% | 19,655 |
| Sep 25, 2025 | 21.60 | 21.70 | 21.60 | 21.70 | 21.70 | 0.93% | 4,043 |
| Sep 24, 2025 | 21.40 | 21.80 | 21.40 | 21.50 | 21.50 | -0.92% | 11,549 |
| Sep 23, 2025 | 21.90 | 21.90 | 21.60 | 21.70 | 21.70 | -1.36% | 3,191 |
| Sep 22, 2025 | 22.00 | 22.20 | 21.10 | 22.00 | 22.00 | 0.46% | 25,586 |
| Sep 19, 2025 | 21.00 | 21.90 | 21.00 | 21.90 | 21.90 | 4.29% | 22,873 |
| Sep 18, 2025 | 21.60 | 21.70 | 21.00 | 21.00 | 21.00 | -3.67% | 11,624 |
| Sep 17, 2025 | 21.50 | 21.80 | 21.20 | 21.80 | 21.80 | 1.87% | 22,829 |
| Sep 16, 2025 | 21.70 | 21.70 | 21.40 | 21.40 | 21.40 | -2.28% | 14,095 |
| Sep 15, 2025 | 22.00 | 22.00 | 21.70 | 21.90 | 21.90 | -0.45% | 22,561 |
| Sep 12, 2025 | 21.60 | 22.00 | 21.60 | 22.00 | 22.00 | 2.33% | 12,502 |
| Sep 11, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | - | 298 |
| Sep 10, 2025 | 21.60 | 21.60 | 21.50 | 21.50 | 21.50 | -0.46% | 511 |
| Sep 9, 2025 | 21.50 | 21.70 | 21.50 | 21.60 | 21.60 | -0.92% | 1,251 |
| Sep 8, 2025 | 22.10 | 22.10 | 21.50 | 21.80 | 21.80 | 0.93% | 3,007 |
| Sep 5, 2025 | 21.60 | 21.60 | 21.30 | 21.60 | 21.60 | 0.93% | 774 |
| Sep 4, 2025 | 21.50 | 21.50 | 21.20 | 21.40 | 21.40 | -0.93% | 21,152 |
| Sep 3, 2025 | 21.30 | 21.90 | 21.20 | 21.60 | 21.60 | 0.47% | 15,450 |
| Sep 2, 2025 | 22.10 | 22.10 | 21.50 | 21.50 | 21.50 | -1.38% | 16,902 |
| Sep 1, 2025 | 21.70 | 22.10 | 21.70 | 21.80 | 21.80 | 0.46% | 2,357 |
| Aug 29, 2025 | 22.30 | 22.30 | 21.60 | 21.70 | 21.70 | -1.36% | 9,062 |
| Aug 28, 2025 | 21.80 | 22.00 | 21.80 | 22.00 | 22.00 | - | 1,335 |
| Aug 27, 2025 | 22.00 | 22.20 | 21.70 | 22.00 | 22.00 | 1.38% | 8,040 |
| Aug 26, 2025 | 22.10 | 22.40 | 21.70 | 21.70 | 21.70 | -3.12% | 3,977 |
| Aug 25, 2025 | 22.00 | 22.70 | 22.00 | 22.40 | 22.40 | - | 8,391 |
| Aug 22, 2025 | 22.00 | 22.40 | 22.00 | 22.40 | 22.40 | 0.45% | 11,032 |
| Aug 21, 2025 | 22.40 | 22.40 | 22.00 | 22.30 | 22.30 | -0.45% | 18,546 |
| Aug 20, 2025 | 22.70 | 23.10 | 22.40 | 22.40 | 22.40 | -1.32% | 10,304 |
| Aug 19, 2025 | 23.50 | 23.50 | 22.70 | 22.70 | 22.70 | -0.44% | 5,051 |
| Aug 18, 2025 | 23.50 | 23.50 | 22.30 | 22.80 | 22.80 | -2.98% | 17,113 |
| Aug 15, 2025 | 23.80 | 23.80 | 21.70 | 23.50 | 23.50 | -2.08% | 26,164 |
| Aug 14, 2025 | 25.30 | 25.40 | 23.30 | 24.00 | 24.00 | -6.98% | 87,812 |
| Aug 13, 2025 | 25.50 | 27.90 | 25.30 | 25.80 | 25.80 | 2.38% | 59,949 |
| Aug 12, 2025 | 25.20 | 25.50 | 25.20 | 25.20 | 25.20 | -2.33% | 3,923 |
| Aug 11, 2025 | 26.30 | 26.30 | 25.40 | 25.80 | 25.80 | -0.77% | 11,331 |
| Aug 8, 2025 | 26.30 | 26.50 | 25.40 | 26.00 | 26.00 | -1.52% | 31,692 |
| Aug 7, 2025 | 25.30 | 27.80 | 25.10 | 26.40 | 26.40 | 4.76% | 53,656 |
| Aug 6, 2025 | 25.90 | 25.90 | 25.20 | 25.20 | 25.20 | - | 6,653 |
| Aug 5, 2025 | 24.40 | 25.50 | 24.40 | 25.20 | 25.20 | 2.44% | 13,500 |
| Aug 4, 2025 | 23.90 | 24.60 | 23.50 | 24.60 | 24.60 | 4.68% | 13,115 |
| Aug 1, 2025 | 23.40 | 24.00 | 23.00 | 23.50 | 23.50 | -0.42% | 9,661 |
| Jul 31, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.42% | 251 |
| Jul 30, 2025 | 23.60 | 23.70 | 23.60 | 23.70 | 23.70 | 0.85% | 2,052 |
| Jul 29, 2025 | 23.90 | 23.90 | 22.60 | 23.50 | 23.50 | -1.67% | 7,741 |
| Jul 28, 2025 | 24.30 | 24.70 | 23.90 | 23.90 | 23.90 | -1.65% | 9,656 |
| Jul 25, 2025 | 25.20 | 25.20 | 23.70 | 24.30 | 24.30 | 0.41% | 4,873 |
| Jul 24, 2025 | 25.80 | 25.80 | 24.20 | 24.20 | 24.20 | -5.47% | 12,594 |
| Jul 23, 2025 | 26.20 | 26.30 | 25.20 | 25.60 | 25.60 | -1.54% | 5,344 |
| Jul 22, 2025 | 25.40 | 26.30 | 25.40 | 26.00 | 26.00 | 1.96% | 16,552 |
| Jul 21, 2025 | 24.70 | 26.00 | 24.70 | 25.50 | 25.50 | 3.24% | 16,138 |