Nordhealth AS (OSL:NORDH)
Norway
· Delayed Price · Currency is NOK 36.80
0.00 (0.00%)
At close: Dec 5, 2025
Nordhealth AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 4, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - | - |
| Dec 3, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 8.24% | 10 |
| Dec 2, 2025 | 36.00 | 36.00 | 31.60 | 34.00 | 34.00 | -2.86% | 22,048 |
| Dec 1, 2025 | 36.00 | 36.20 | 35.00 | 35.00 | 35.00 | -3.85% | 1,248 |
| Nov 28, 2025 | 35.80 | 36.40 | 35.80 | 36.40 | 36.40 | 1.68% | 3,147 |
| Nov 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 11.87% | 10 |
| Nov 26, 2025 | 35.60 | 35.60 | 32.00 | 32.00 | 32.00 | -5.33% | 13 |
| Nov 25, 2025 | 33.00 | 35.40 | 33.00 | 33.80 | 33.80 | -5.06% | 1,846 |
| Nov 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 11.25% | 10 |
| Nov 21, 2025 | 35.80 | 35.80 | 32.00 | 32.00 | 32.00 | 5.26% | 40,315 |
| Nov 20, 2025 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -14.12% | 301 |
| Nov 19, 2025 | 36.00 | 36.00 | 35.40 | 35.40 | 35.40 | 0.57% | 39 |
| Nov 18, 2025 | 36.00 | 36.00 | 35.20 | 35.20 | 35.20 | 5.39% | 21 |
| Nov 17, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -7.22% | 292 |
| Nov 14, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 1.12% | 3 |
| Nov 13, 2025 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | 1.71% | 5 |
| Nov 12, 2025 | 36.80 | 36.80 | 35.00 | 35.00 | 35.00 | 0.57% | 753 |
| Nov 11, 2025 | 38.00 | 38.00 | 34.80 | 34.80 | 34.80 | 2.35% | 27 |
| Nov 10, 2025 | 34.20 | 38.00 | 34.00 | 34.00 | 34.00 | -0.58% | 2,625 |
| Nov 7, 2025 | 37.40 | 37.40 | 33.40 | 34.20 | 34.20 | -0.58% | 3,004 |
| Nov 6, 2025 | 36.20 | 36.20 | 33.20 | 34.40 | 34.40 | 1.18% | 9,717 |
| Nov 5, 2025 | 36.20 | 36.20 | 34.00 | 34.00 | 34.00 | -8.11% | 2,084 |
| Nov 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Nov 3, 2025 | 38.00 | 38.00 | 36.20 | 37.00 | 37.00 | 2.78% | 1,893 |
| Oct 31, 2025 | 36.00 | 36.00 | 32.20 | 36.00 | 36.00 | - | 3,152 |
| Oct 30, 2025 | 35.20 | 36.00 | 34.60 | 36.00 | 36.00 | 0.56% | 1,329 |
| Oct 29, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 82 |
| Oct 28, 2025 | 34.80 | 35.60 | 34.80 | 35.60 | 35.60 | -0.56% | 118 |
| Oct 27, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - | 36 |
| Oct 24, 2025 | 34.60 | 35.80 | 34.60 | 35.80 | 35.80 | -0.56% | 256 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 0.56% | 13 |
| Oct 22, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 3.47% | 5 |
| Oct 21, 2025 | 35.00 | 35.00 | 34.60 | 34.60 | 34.60 | -3.35% | 500 |
| Oct 20, 2025 | 37.80 | 37.80 | 35.80 | 35.80 | 35.80 | 5.29% | 22,175 |
| Oct 17, 2025 | 37.00 | 37.00 | 32.80 | 34.00 | 34.00 | 3.03% | 7,948 |
| Oct 16, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -7.82% | 200,060 |
| Oct 15, 2025 | 35.80 | 36.40 | 35.80 | 35.80 | 35.80 | 2.29% | 24,217 |
| Oct 14, 2025 | 35.00 | 36.20 | 35.00 | 35.00 | 35.00 | - | 28 |
| Oct 13, 2025 | 36.00 | 36.80 | 35.00 | 35.00 | 35.00 | -0.57% | 679 |
| Oct 10, 2025 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | - | 174 |
| Oct 9, 2025 | 35.80 | 35.80 | 35.00 | 35.20 | 35.20 | 0.57% | 4,585 |
| Oct 8, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | - | 156 |
| Oct 7, 2025 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | - | 1,585 |
| Oct 6, 2025 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -0.57% | 332 |
| Oct 3, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -2.22% | 461 |
| Oct 2, 2025 | 35.80 | 36.80 | 35.80 | 36.00 | 36.00 | 2.86% | 9,908 |
| Oct 1, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -4.37% | 1,772 |
| Sep 30, 2025 | 35.00 | 36.60 | 35.00 | 36.60 | 36.60 | 4.57% | 30,632 |
| Sep 29, 2025 | 36.20 | 36.20 | 35.00 | 35.00 | 35.00 | - | 10 |
| Sep 26, 2025 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 1,378 |
| Sep 25, 2025 | 36.20 | 36.60 | 35.00 | 35.00 | 35.00 | -1.69% | 4,044 |
| Sep 24, 2025 | 36.20 | 36.20 | 35.60 | 35.60 | 35.60 | 1.14% | 6 |
| Sep 23, 2025 | 36.20 | 36.20 | 35.20 | 35.20 | 35.20 | 0.57% | 70 |
| Sep 22, 2025 | 35.80 | 36.40 | 35.00 | 35.00 | 35.00 | - | 110,452 |
| Sep 19, 2025 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | - | 142 |
| Sep 18, 2025 | 36.40 | 36.40 | 35.00 | 35.00 | 35.00 | -4.37% | 1,510 |
| Sep 17, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | 3.98% | 10 |
| Sep 16, 2025 | 36.80 | 36.80 | 35.20 | 35.20 | 35.20 | -9.28% | 739 |
| Sep 15, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.86% | 278 |
| Sep 12, 2025 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 2,765 |
| Sep 11, 2025 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.27% | 225 |
| Sep 10, 2025 | 36.60 | 37.00 | 35.00 | 35.20 | 35.20 | 0.57% | 8,295 |
| Sep 9, 2025 | 35.80 | 37.20 | 35.00 | 35.00 | 35.00 | -1.13% | 3,142 |
| Sep 8, 2025 | 35.00 | 36.80 | 35.00 | 35.40 | 35.40 | 1.14% | 144 |
| Sep 5, 2025 | 36.00 | 36.80 | 35.00 | 35.00 | 35.00 | -2.78% | 528 |
| Sep 4, 2025 | 37.40 | 37.40 | 36.00 | 36.00 | 36.00 | 1.12% | 595 |
| Sep 3, 2025 | 37.40 | 37.40 | 35.60 | 35.60 | 35.60 | 1.14% | 39 |
| Sep 2, 2025 | 37.60 | 37.60 | 35.20 | 35.20 | 35.20 | - | 54 |
| Sep 1, 2025 | 37.00 | 37.00 | 35.20 | 35.20 | 35.20 | -4.86% | 1,648 |
| Aug 29, 2025 | 35.20 | 37.00 | 35.00 | 37.00 | 37.00 | 2.78% | 23,885 |
| Aug 28, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 8 |
| Aug 27, 2025 | 36.60 | 37.00 | 36.00 | 36.00 | 36.00 | -1.64% | 1,799 |
| Aug 26, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 25, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 22, 2025 | 35.20 | 36.60 | 35.20 | 36.60 | 36.60 | -1.08% | 320 |
| Aug 21, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 52 |
| Aug 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 6.32% | 100,014 |
| Aug 19, 2025 | 35.00 | 36.00 | 34.80 | 34.80 | 34.80 | -2.79% | 1,155 |
| Aug 18, 2025 | 37.00 | 37.00 | 35.40 | 35.80 | 35.80 | 2.29% | 380 |
| Aug 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -6.42% | 2,281 |
| Aug 14, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 5 |
| Aug 13, 2025 | 37.00 | 37.40 | 37.00 | 37.00 | 37.00 | 0.54% | 558 |
| Aug 12, 2025 | 37.20 | 37.20 | 35.20 | 36.80 | 36.80 | 8.24% | 1,832 |
| Aug 11, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -9.57% | 2,249 |
| Aug 8, 2025 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | 4.44% | 4,402 |
| Aug 7, 2025 | 37.60 | 37.60 | 36.00 | 36.00 | 36.00 | -0.55% | 2,551 |
| Aug 6, 2025 | 36.20 | 38.20 | 36.00 | 36.20 | 36.20 | 0.56% | 599 |
| Aug 5, 2025 | 38.40 | 38.40 | 36.00 | 36.00 | 36.00 | -2.70% | 196 |
| Aug 4, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 868 |
| Aug 1, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - | - |
| Jul 31, 2025 | 37.00 | 38.60 | 36.20 | 38.60 | 38.60 | -0.52% | 4,471 |
| Jul 30, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 29, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 28, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 25, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Jul 24, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 91 |
| Jul 23, 2025 | 37.00 | 38.80 | 37.00 | 38.80 | 38.80 | 4.86% | 4,405 |
| Jul 22, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -5.13% | 2 |
| Jul 21, 2025 | 39.40 | 39.40 | 39.00 | 39.00 | 39.00 | -0.51% | 2,161 |