Navamedic ASA (OSL:NAVA)
Norway
· Delayed Price · Currency is NOK 18.95
-0.35 (-1.81%)
Apr 29, 2026, 11:12 AM CET
Navamedic ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.80 | 19.80 | 19.00 | 19.30 | 19.30 | -1.03% | 33,989 |
| Apr 27, 2026 | 19.80 | 19.80 | 19.30 | 19.50 | 19.50 | -1.52% | 14,750 |
| Apr 24, 2026 | 19.55 | 19.90 | 19.25 | 19.80 | 19.80 | -2.46% | 15,119 |
| Apr 23, 2026 | 20.50 | 20.50 | 19.40 | 20.30 | 20.30 | -6.02% | 48,364 |
| Apr 22, 2026 | 21.00 | 21.70 | 20.70 | 21.60 | 21.60 | -0.46% | 5,471 |
| Apr 21, 2026 | 21.30 | 21.70 | 20.70 | 21.70 | 21.70 | 4.33% | 2,844 |
| Apr 20, 2026 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 2,002 |
| Apr 17, 2026 | 19.80 | 21.80 | 19.45 | 21.40 | 21.40 | 9.74% | 64,779 |
| Apr 16, 2026 | 19.80 | 19.80 | 19.50 | 19.50 | 19.50 | -1.02% | 6,829 |
| Apr 15, 2026 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | - | 7,616 |
| Apr 14, 2026 | 19.70 | 19.70 | 19.35 | 19.70 | 19.70 | -0.25% | 7,523 |
| Apr 13, 2026 | 19.10 | 19.75 | 19.10 | 19.75 | 19.75 | 0.51% | 2,884 |
| Apr 10, 2026 | 19.45 | 20.20 | 19.40 | 19.65 | 19.65 | -0.25% | 12,738 |
| Apr 9, 2026 | 19.65 | 20.00 | 19.65 | 19.70 | 19.70 | -3.43% | 9,676 |
| Apr 8, 2026 | 19.70 | 20.40 | 19.70 | 20.40 | 20.40 | 3.55% | 10,591 |
| Apr 7, 2026 | 20.30 | 20.30 | 19.55 | 19.70 | 19.70 | -0.51% | 4,806 |
| Apr 1, 2026 | 20.00 | 20.20 | 19.80 | 19.80 | 19.80 | - | 12,102 |
| Mar 31, 2026 | 19.40 | 19.90 | 19.00 | 19.80 | 19.80 | 2.06% | 10,689 |
| Mar 30, 2026 | 18.50 | 19.55 | 18.50 | 19.40 | 19.40 | -0.77% | 22,708 |
| Mar 27, 2026 | 19.60 | 19.85 | 19.55 | 19.55 | 19.55 | -0.51% | 10,008 |
| Mar 26, 2026 | 19.85 | 19.85 | 19.60 | 19.65 | 19.65 | -1.50% | 4,673 |
| Mar 25, 2026 | 19.95 | 20.40 | 19.55 | 19.95 | 19.95 | 1.53% | 5,669 |
| Mar 24, 2026 | 19.95 | 19.95 | 19.65 | 19.65 | 19.65 | -1.01% | 468 |
| Mar 23, 2026 | 19.50 | 19.85 | 19.05 | 19.85 | 19.85 | -0.50% | 23,698 |
| Mar 20, 2026 | 20.00 | 20.00 | 19.60 | 19.95 | 19.95 | -0.25% | 15,128 |
| Mar 19, 2026 | 20.50 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 7,876 |
| Mar 18, 2026 | 20.50 | 21.00 | 20.00 | 20.10 | 20.10 | -1.95% | 15,255 |
| Mar 17, 2026 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | -1.91% | 3,092 |
| Mar 16, 2026 | 21.10 | 21.10 | 20.50 | 20.90 | 20.90 | 0.48% | 5,348 |
| Mar 13, 2026 | 19.90 | 20.90 | 19.90 | 20.80 | 20.80 | 4.26% | 21,004 |
| Mar 12, 2026 | 20.30 | 20.30 | 19.80 | 19.95 | 19.95 | -1.72% | 4,577 |
| Mar 11, 2026 | 19.95 | 20.30 | 19.85 | 20.30 | 20.30 | - | 21,308 |
| Mar 10, 2026 | 20.20 | 20.50 | 20.00 | 20.30 | 20.30 | 1.00% | 24,099 |
| Mar 9, 2026 | 20.10 | 20.50 | 20.10 | 20.10 | 20.10 | -1.95% | 8,090 |
| Mar 6, 2026 | 20.70 | 20.70 | 20.20 | 20.50 | 20.50 | -0.97% | 9,170 |
| Mar 5, 2026 | 20.80 | 20.80 | 20.50 | 20.70 | 20.70 | -0.48% | 9,234 |
| Mar 4, 2026 | 20.70 | 20.80 | 20.50 | 20.80 | 20.80 | - | 8,147 |
| Mar 3, 2026 | 21.00 | 21.00 | 20.60 | 20.80 | 20.80 | -1.89% | 53,712 |
| Mar 2, 2026 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -3.20% | 20,261 |
| Feb 27, 2026 | 21.50 | 22.50 | 20.80 | 21.90 | 21.90 | 1.39% | 5,943,412 |
| Feb 26, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 274 |
| Feb 25, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 1.90% | 1,693 |
| Feb 24, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 0.96% | 5,189 |
| Feb 23, 2026 | 21.30 | 21.30 | 20.60 | 20.80 | 20.80 | -0.95% | 15,503 |
| Feb 20, 2026 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | -1.87% | 7,890 |
| Feb 19, 2026 | 21.60 | 21.60 | 21.40 | 21.40 | 21.40 | - | 2,500 |
| Feb 18, 2026 | 21.40 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 6,445 |
| Feb 17, 2026 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | -0.93% | 1,040 |
| Feb 16, 2026 | 21.70 | 22.00 | 21.50 | 21.50 | 21.50 | -1.83% | 22,988 |
| Feb 13, 2026 | 22.40 | 22.40 | 21.60 | 21.90 | 21.90 | 0.92% | 8,910 |
| Feb 12, 2026 | 22.40 | 22.50 | 21.40 | 21.70 | 21.70 | -2.69% | 37,342 |
| Feb 11, 2026 | 22.10 | 22.30 | 22.00 | 22.30 | 22.30 | -0.45% | 3,809 |
| Feb 10, 2026 | 22.30 | 22.40 | 22.30 | 22.40 | 22.40 | - | 1,000 |
| Feb 9, 2026 | 22.10 | 22.40 | 22.10 | 22.40 | 22.40 | 1.36% | 1,219 |
| Feb 6, 2026 | 21.90 | 22.30 | 21.90 | 22.10 | 22.10 | - | 6,239 |
| Feb 5, 2026 | 22.50 | 22.50 | 21.90 | 22.10 | 22.10 | -1.78% | 9,496 |
| Feb 4, 2026 | 22.40 | 22.50 | 22.40 | 22.50 | 22.50 | -0.44% | 200 |
| Feb 3, 2026 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 0.89% | 19,649 |
| Feb 2, 2026 | 23.20 | 23.20 | 22.20 | 22.40 | 22.40 | -1.75% | 7,968 |
| Jan 30, 2026 | 21.90 | 23.20 | 21.90 | 22.80 | 22.80 | 3.64% | 31,532 |
| Jan 29, 2026 | 22.00 | 22.10 | 22.00 | 22.00 | 22.00 | 0.92% | 4,575 |
| Jan 28, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -1.80% | 1,170 |
| Jan 27, 2026 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 1.37% | 4,000 |
| Jan 26, 2026 | 21.90 | 22.00 | 21.90 | 21.90 | 21.90 | 0.92% | 13,820 |
| Jan 23, 2026 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -0.46% | 5,499 |
| Jan 22, 2026 | 21.90 | 22.30 | 21.80 | 21.80 | 21.80 | - | 10,822 |
| Jan 21, 2026 | 21.60 | 21.80 | 21.60 | 21.80 | 21.80 | 0.46% | 822 |
| Jan 20, 2026 | 21.70 | 22.00 | 21.70 | 21.70 | 21.70 | - | 2,290 |
| Jan 19, 2026 | 21.80 | 21.80 | 21.70 | 21.70 | 21.70 | -0.46% | 7,340 |
| Jan 16, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 12,753 |
| Jan 15, 2026 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.35% | 1,455 |
| Jan 14, 2026 | 22.00 | 22.30 | 22.00 | 22.20 | 22.20 | 2.30% | 4,931 |
| Jan 13, 2026 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | -1.36% | 2,520 |
| Jan 12, 2026 | 22.00 | 22.30 | 22.00 | 22.00 | 22.00 | - | 19,481 |
| Jan 9, 2026 | 22.50 | 22.70 | 21.90 | 22.00 | 22.00 | -2.22% | 10,488 |
| Jan 8, 2026 | 21.70 | 22.90 | 21.70 | 22.50 | 22.50 | 2.74% | 23,627 |
| Jan 7, 2026 | 22.40 | 22.40 | 21.50 | 21.90 | 21.90 | -2.67% | 17,265 |
| Jan 6, 2026 | 22.30 | 22.50 | 21.70 | 22.50 | 22.50 | 0.90% | 8,590 |
| Jan 5, 2026 | 23.00 | 23.00 | 22.10 | 22.30 | 22.30 | -3.04% | 25,166 |
| Jan 2, 2026 | 24.00 | 24.50 | 22.50 | 23.00 | 23.00 | -3.36% | 10,758 |
| Dec 30, 2025 | 21.90 | 23.80 | 21.50 | 23.80 | 23.80 | 7.69% | 42,374 |
| Dec 29, 2025 | 22.10 | 22.80 | 21.70 | 22.10 | 22.10 | -4.33% | 25,841 |
| Dec 23, 2025 | 24.90 | 24.90 | 22.90 | 23.10 | 23.10 | -6.10% | 32,843 |
| Dec 22, 2025 | 25.20 | 25.30 | 24.00 | 24.60 | 24.60 | -5.38% | 33,112 |
| Dec 19, 2025 | 26.40 | 26.40 | 25.50 | 26.00 | 26.00 | - | 7,227 |
| Dec 18, 2025 | 26.00 | 26.00 | 25.60 | 26.00 | 26.00 | 0.39% | 8,787 |
| Dec 17, 2025 | 26.50 | 26.50 | 25.60 | 25.90 | 25.90 | 1.57% | 8,356 |
| Dec 16, 2025 | 26.50 | 26.50 | 25.40 | 25.50 | 25.50 | -1.92% | 27,882 |
| Dec 15, 2025 | 25.90 | 26.40 | 25.60 | 26.00 | 26.00 | 3.17% | 63,406 |
| Dec 12, 2025 | 25.50 | 26.00 | 24.70 | 25.20 | 25.20 | -0.79% | 47,896 |
| Dec 11, 2025 | 24.90 | 25.60 | 24.40 | 25.40 | 25.40 | 4.10% | 31,119 |
| Dec 10, 2025 | 25.20 | 26.00 | 23.60 | 24.40 | 24.40 | 3.39% | 163,075 |
| Dec 9, 2025 | 21.60 | 23.70 | 21.00 | 23.60 | 23.60 | 7.76% | 52,965 |
| Dec 8, 2025 | 21.40 | 22.00 | 21.40 | 21.90 | 21.90 | 1.39% | 6,698 |
| 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 |