Thor Medical ASA (OSL:TRMED)
Norway
· Delayed Price · Currency is NOK 4.205
-0.045 (-1.06%)
Mar 9, 2026, 4:25 PM CET
Thor Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.18 | 4.30 | 4.10 | 4.21 | 4.21 | -1.06% | 1,507,807 |
| Mar 6, 2026 | 4.48 | 4.48 | 4.25 | 4.25 | 4.25 | -5.24% | 1,960,323 |
| Mar 5, 2026 | 4.13 | 4.70 | 4.09 | 4.49 | 4.49 | 10.20% | 5,203,332 |
| Mar 4, 2026 | 4.17 | 4.20 | 4.05 | 4.07 | 4.07 | -2.40% | 1,624,983 |
| Mar 3, 2026 | 4.02 | 4.25 | 3.94 | 4.17 | 4.17 | 3.35% | 1,688,529 |
| Mar 2, 2026 | 4.23 | 4.23 | 3.88 | 4.04 | 4.04 | -5.17% | 7,421,460 |
| Feb 27, 2026 | 4.63 | 4.63 | 4.25 | 4.26 | 4.26 | -8.10% | 3,432,805 |
| Feb 26, 2026 | 4.64 | 4.76 | 4.44 | 4.63 | 4.63 | 4.28% | 2,748,095 |
| Feb 25, 2026 | 4.53 | 4.64 | 4.38 | 4.44 | 4.44 | -1.44% | 1,721,551 |
| Feb 24, 2026 | 4.21 | 4.58 | 4.20 | 4.51 | 4.51 | 7.26% | 1,814,030 |
| Feb 23, 2026 | 4.33 | 4.33 | 4.15 | 4.20 | 4.20 | -4.00% | 1,121,209 |
| Feb 20, 2026 | 4.39 | 4.51 | 4.32 | 4.38 | 4.38 | - | 1,619,230 |
| Feb 19, 2026 | 4.24 | 4.40 | 4.15 | 4.38 | 4.38 | 4.17% | 1,658,647 |
| Feb 18, 2026 | 4.20 | 4.31 | 3.94 | 4.20 | 4.20 | -1.29% | 4,271,482 |
| Feb 17, 2026 | 4.60 | 4.65 | 4.21 | 4.26 | 4.26 | -17.86% | 11,935,224 |
| Feb 16, 2026 | 5.12 | 5.32 | 5.12 | 5.18 | 5.18 | 1.37% | 1,087,358 |
| Feb 13, 2026 | 5.29 | 5.29 | 5.02 | 5.11 | 5.11 | -3.40% | 1,945,252 |
| Feb 12, 2026 | 5.44 | 5.47 | 5.29 | 5.29 | 5.29 | -2.04% | 1,469,742 |
| Feb 11, 2026 | 5.11 | 5.49 | 5.10 | 5.40 | 5.40 | 5.68% | 3,422,070 |
| Feb 10, 2026 | 5.00 | 5.11 | 4.91 | 5.11 | 5.11 | 2.40% | 1,506,693 |
| Feb 9, 2026 | 4.78 | 5.00 | 4.78 | 4.99 | 4.99 | 4.94% | 852,285 |
| Feb 6, 2026 | 4.67 | 4.78 | 4.67 | 4.76 | 4.76 | 3.37% | 693,595 |
| Feb 5, 2026 | 4.79 | 4.84 | 4.59 | 4.60 | 4.60 | -4.17% | 1,844,903 |
| Feb 4, 2026 | 4.81 | 4.91 | 4.80 | 4.80 | 4.80 | 0.63% | 804,240 |
| Feb 3, 2026 | 4.76 | 4.83 | 4.73 | 4.77 | 4.77 | 0.42% | 1,079,335 |
| Feb 2, 2026 | 4.79 | 4.82 | 4.70 | 4.75 | 4.75 | -2.16% | 1,147,744 |
| Jan 30, 2026 | 4.92 | 4.96 | 4.83 | 4.86 | 4.86 | -1.52% | 1,159,999 |
| Jan 29, 2026 | 5.05 | 5.08 | 4.90 | 4.93 | 4.93 | -1.99% | 1,346,708 |
| Jan 28, 2026 | 5.14 | 5.15 | 5.02 | 5.03 | 5.03 | -1.57% | 564,390 |
| Jan 27, 2026 | 5.05 | 5.11 | 4.97 | 5.11 | 5.11 | 2.00% | 623,495 |
| Jan 26, 2026 | 5.15 | 5.15 | 4.98 | 5.01 | 5.01 | -2.34% | 1,014,991 |
| Jan 23, 2026 | 5.09 | 5.19 | 5.06 | 5.13 | 5.13 | 0.98% | 956,954 |
| Jan 22, 2026 | 4.72 | 5.16 | 4.72 | 5.08 | 5.08 | 9.13% | 2,749,163 |
| Jan 21, 2026 | 4.85 | 4.85 | 4.62 | 4.66 | 4.66 | -4.12% | 1,816,307 |
| Jan 20, 2026 | 4.80 | 4.94 | 4.72 | 4.86 | 4.86 | 0.31% | 1,095,955 |
| Jan 19, 2026 | 4.88 | 4.88 | 4.69 | 4.84 | 4.84 | -1.83% | 1,981,579 |
| Jan 16, 2026 | 4.90 | 4.95 | 4.84 | 4.93 | 4.93 | 1.02% | 480,784 |
| Jan 15, 2026 | 4.83 | 4.96 | 4.83 | 4.88 | 4.88 | 0.62% | 692,868 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.79 | 4.85 | 4.85 | -3.00% | 2,046,863 |
| Jan 13, 2026 | 5.08 | 5.08 | 4.96 | 5.00 | 5.00 | -2.15% | 1,222,619 |
| Jan 12, 2026 | 5.21 | 5.25 | 5.07 | 5.11 | 5.11 | -1.16% | 962,766 |
| Jan 9, 2026 | 5.08 | 5.18 | 4.99 | 5.17 | 5.17 | 1.57% | 1,362,614 |
| Jan 8, 2026 | 5.20 | 5.26 | 5.09 | 5.09 | 5.09 | -1.93% | 1,645,329 |
| Jan 7, 2026 | 5.19 | 5.26 | 5.11 | 5.19 | 5.19 | -0.57% | 1,082,469 |
| Jan 6, 2026 | 5.08 | 5.26 | 4.96 | 5.22 | 5.22 | 3.37% | 1,549,225 |
| Jan 5, 2026 | 5.00 | 5.09 | 4.89 | 5.05 | 5.05 | 0.80% | 2,487,190 |
| Jan 2, 2026 | 5.30 | 5.35 | 4.90 | 5.01 | 5.01 | -4.57% | 4,955,692 |
| Dec 30, 2025 | 5.33 | 5.40 | 5.16 | 5.25 | 5.25 | -0.19% | 3,348,443 |
| Dec 29, 2025 | 5.15 | 5.45 | 5.15 | 5.26 | 5.26 | 2.14% | 5,170,063 |
| Dec 23, 2025 | 4.89 | 5.24 | 4.89 | 5.15 | 5.15 | 6.85% | 8,747,932 |
| Dec 22, 2025 | 4.56 | 4.83 | 4.56 | 4.82 | 4.82 | 6.87% | 4,173,285 |
| Dec 19, 2025 | 4.30 | 4.54 | 4.30 | 4.51 | 4.51 | 4.64% | 2,474,280 |
| Dec 18, 2025 | 4.28 | 4.35 | 4.26 | 4.31 | 4.31 | -0.69% | 444,644 |
| Dec 17, 2025 | 4.20 | 4.38 | 4.19 | 4.34 | 4.34 | 2.84% | 1,296,543 |
| Dec 16, 2025 | 4.17 | 4.27 | 4.13 | 4.22 | 4.22 | 0.72% | 1,732,487 |
| Dec 15, 2025 | 4.13 | 4.21 | 4.07 | 4.19 | 4.19 | 1.95% | 836,899 |
| Dec 12, 2025 | 4.16 | 4.18 | 4.05 | 4.11 | 4.11 | -0.48% | 889,686 |
| Dec 11, 2025 | 4.10 | 4.15 | 4.08 | 4.13 | 4.13 | 0.85% | 746,197 |
| Dec 10, 2025 | 4.01 | 4.15 | 4.01 | 4.10 | 4.10 | 1.36% | 1,250,888 |
| Dec 9, 2025 | 4.16 | 4.16 | 3.98 | 4.04 | 4.04 | -1.58% | 1,533,146 |
| Dec 8, 2025 | 4.22 | 4.22 | 4.08 | 4.11 | 4.11 | -2.73% | 1,100,359 |
| Dec 5, 2025 | 4.26 | 4.29 | 4.20 | 4.22 | 4.22 | -0.71% | 1,510,228 |
| Dec 4, 2025 | 4.28 | 4.42 | 4.23 | 4.25 | 4.25 | 3.66% | 2,747,608 |
| Dec 3, 2025 | 4.34 | 4.35 | 4.10 | 4.10 | 4.10 | -5.75% | 2,986,114 |
| Dec 2, 2025 | 4.42 | 4.56 | 4.35 | 4.35 | 4.35 | -0.80% | 2,286,960 |
| Dec 1, 2025 | 4.35 | 4.44 | 4.26 | 4.39 | 4.39 | -2.34% | 1,909,713 |
| Nov 28, 2025 | 4.41 | 4.49 | 4.05 | 4.49 | 4.49 | 3.46% | 7,201,826 |
| Nov 27, 2025 | 4.17 | 4.35 | 4.14 | 4.34 | 4.34 | 4.83% | 2,872,921 |
| Nov 26, 2025 | 4.00 | 4.17 | 4.00 | 4.14 | 4.14 | 3.63% | 3,682,844 |
| Nov 25, 2025 | 3.81 | 4.04 | 3.80 | 4.00 | 4.00 | 6.68% | 4,827,270 |
| Nov 24, 2025 | 3.77 | 3.79 | 3.61 | 3.75 | 3.75 | 1.35% | 1,664,561 |
| Nov 21, 2025 | 3.70 | 3.76 | 3.65 | 3.70 | 3.70 | -1.07% | 1,071,550 |
| Nov 20, 2025 | 3.63 | 3.75 | 3.63 | 3.74 | 3.74 | 6.11% | 2,530,936 |
| Nov 19, 2025 | 3.51 | 3.57 | 3.49 | 3.52 | 3.52 | 0.43% | 499,335 |
| Nov 18, 2025 | 3.58 | 3.58 | 3.50 | 3.51 | 3.51 | -2.09% | 903,815 |
| Nov 17, 2025 | 3.67 | 3.70 | 3.55 | 3.58 | 3.58 | -0.83% | 978,737 |
| Nov 14, 2025 | 3.65 | 3.69 | 3.58 | 3.61 | 3.61 | -2.83% | 1,168,440 |
| Nov 13, 2025 | 3.70 | 3.74 | 3.64 | 3.72 | 3.72 | 0.41% | 657,522 |
| Nov 12, 2025 | 3.69 | 3.73 | 3.63 | 3.70 | 3.70 | 1.93% | 918,963 |
| Nov 11, 2025 | 3.60 | 3.67 | 3.55 | 3.63 | 3.63 | 0.41% | 664,458 |
| Nov 10, 2025 | 3.68 | 3.71 | 3.60 | 3.62 | 3.62 | 0.28% | 545,951 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.60 | 3.61 | 3.61 | -2.70% | 741,341 |
| Nov 6, 2025 | 3.65 | 3.82 | 3.65 | 3.71 | 3.71 | 4.96% | 2,945,680 |
| Nov 5, 2025 | 3.75 | 3.75 | 3.41 | 3.53 | 3.53 | -6.24% | 4,287,585 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.74 | 3.77 | 3.77 | -2.08% | 1,878,059 |
| Nov 3, 2025 | 3.70 | 3.86 | 3.61 | 3.85 | 3.85 | 7.70% | 3,365,553 |
| Oct 31, 2025 | 3.50 | 3.90 | 3.50 | 3.57 | 3.57 | 6.57% | 5,975,683 |
| Oct 30, 2025 | 3.53 | 3.53 | 3.31 | 3.35 | 3.35 | -3.74% | 1,761,014 |
| Oct 29, 2025 | 3.52 | 3.55 | 3.43 | 3.48 | 3.48 | -0.57% | 753,944 |
| Oct 28, 2025 | 3.47 | 3.52 | 3.46 | 3.50 | 3.50 | 0.29% | 561,506 |
| Oct 27, 2025 | 3.50 | 3.55 | 3.40 | 3.49 | 3.49 | -1.69% | 1,365,738 |
| Oct 24, 2025 | 3.50 | 3.56 | 3.48 | 3.55 | 3.55 | 1.28% | 486,418 |
| Oct 23, 2025 | 3.58 | 3.58 | 3.45 | 3.51 | 3.51 | 0.43% | 966,791 |
| Oct 22, 2025 | 3.50 | 3.54 | 3.45 | 3.49 | 3.49 | -0.29% | 870,240 |
| Oct 21, 2025 | 3.53 | 3.59 | 3.47 | 3.50 | 3.50 | -1.69% | 1,379,959 |
| Oct 20, 2025 | 3.58 | 3.70 | 3.54 | 3.56 | 3.56 | -0.56% | 726,193 |
| Oct 17, 2025 | 3.66 | 3.67 | 3.53 | 3.58 | 3.58 | -1.24% | 1,299,895 |
| Oct 16, 2025 | 3.60 | 3.67 | 3.54 | 3.63 | 3.63 | -0.14% | 812,918 |
| Oct 15, 2025 | 3.50 | 3.66 | 3.50 | 3.63 | 3.63 | 3.71% | 1,537,013 |
| Oct 14, 2025 | 3.57 | 3.59 | 3.46 | 3.50 | 3.50 | 0.29% | 1,907,927 |