Thor Medical ASA (OSL:TRMED)
Norway
· Delayed Price · Currency is NOK 4.220
-0.030 (-0.71%)
At close: Dec 5, 2025
Thor Medical ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.41 | 3.57 | 3.41 | 3.49 | 3.49 | -1.13% | 1,628,331 |
| Oct 10, 2025 | 3.70 | 3.70 | 3.46 | 3.53 | 3.53 | -0.98% | 1,790,903 |
| Oct 9, 2025 | 3.54 | 3.63 | 3.50 | 3.57 | 3.57 | 0.99% | 1,726,423 |
| Oct 8, 2025 | 3.60 | 3.60 | 3.49 | 3.53 | 3.53 | -1.26% | 1,292,603 |
| Oct 7, 2025 | 3.59 | 3.69 | 3.52 | 3.58 | 3.58 | -0.56% | 999,726 |
| Oct 6, 2025 | 3.75 | 3.80 | 3.55 | 3.60 | 3.60 | -4.13% | 2,627,945 |
| Oct 3, 2025 | 3.64 | 3.75 | 3.60 | 3.75 | 3.75 | 5.63% | 2,881,036 |
| Oct 2, 2025 | 3.57 | 3.67 | 3.45 | 3.55 | 3.55 | 1.00% | 2,182,793 |
| Oct 1, 2025 | 3.27 | 3.59 | 3.19 | 3.52 | 3.52 | 7.49% | 3,607,232 |
| Sep 30, 2025 | 3.42 | 3.48 | 3.18 | 3.27 | 3.27 | -4.25% | 4,116,458 |
| Sep 29, 2025 | 3.62 | 3.65 | 3.39 | 3.42 | 3.42 | -6.44% | 3,925,685 |
| Sep 26, 2025 | 3.56 | 3.70 | 3.51 | 3.65 | 3.65 | 2.24% | 1,705,523 |
| Sep 25, 2025 | 3.60 | 3.75 | 3.56 | 3.57 | 3.57 | -0.70% | 2,777,961 |
| Sep 24, 2025 | 3.70 | 3.77 | 3.55 | 3.60 | 3.60 | -2.71% | 3,449,486 |
| Sep 23, 2025 | 3.78 | 3.83 | 3.44 | 3.70 | 3.70 | -4.40% | 8,919,350 |
| Sep 22, 2025 | 4.38 | 4.38 | 3.74 | 3.87 | 3.87 | -11.45% | 11,625,420 |
| Sep 19, 2025 | 4.37 | 4.62 | 4.26 | 4.37 | 4.37 | -1.69% | 11,060,330 |
| Sep 18, 2025 | 4.64 | 4.64 | 4.20 | 4.44 | 4.44 | -5.03% | 7,527,941 |
| Sep 17, 2025 | 4.72 | 4.80 | 4.51 | 4.68 | 4.68 | -0.43% | 7,524,309 |
| Sep 16, 2025 | 4.30 | 4.70 | 4.14 | 4.70 | 4.70 | 9.70% | 10,127,730 |
| Sep 15, 2025 | 4.13 | 4.32 | 4.12 | 4.28 | 4.28 | 5.42% | 8,698,836 |
| Sep 12, 2025 | 3.98 | 4.09 | 3.85 | 4.06 | 4.06 | 2.40% | 4,120,130 |
| Sep 11, 2025 | 3.91 | 3.99 | 3.86 | 3.97 | 3.97 | 2.72% | 5,197,014 |
| Sep 10, 2025 | 3.70 | 3.90 | 3.69 | 3.86 | 3.86 | 4.61% | 4,345,508 |
| Sep 9, 2025 | 3.63 | 3.76 | 3.51 | 3.69 | 3.69 | 2.64% | 4,768,325 |
| Sep 8, 2025 | 3.62 | 3.69 | 3.57 | 3.60 | 3.60 | -0.14% | 2,502,031 |
| Sep 5, 2025 | 3.65 | 3.68 | 3.53 | 3.60 | 3.60 | -0.28% | 5,202,576 |
| Sep 4, 2025 | 3.33 | 3.65 | 3.31 | 3.61 | 3.61 | 8.57% | 6,068,326 |
| Sep 3, 2025 | 3.31 | 3.43 | 3.28 | 3.33 | 3.33 | 0.76% | 2,296,411 |
| Sep 2, 2025 | 3.46 | 3.48 | 3.27 | 3.30 | 3.30 | -5.17% | 3,793,768 |
| Sep 1, 2025 | 3.22 | 3.54 | 3.20 | 3.48 | 3.48 | 8.75% | 10,495,870 |
| Aug 29, 2025 | 2.99 | 3.30 | 2.89 | 3.20 | 3.20 | 11.30% | 14,712,460 |
| Aug 28, 2025 | 2.97 | 3.04 | 2.83 | 2.88 | 2.88 | -2.21% | 3,383,814 |
| Aug 27, 2025 | 2.89 | 2.95 | 2.83 | 2.94 | 2.94 | 2.44% | 1,928,713 |
| Aug 26, 2025 | 2.78 | 2.89 | 2.70 | 2.87 | 2.87 | 3.42% | 1,638,602 |
| Aug 25, 2025 | 2.77 | 2.83 | 2.75 | 2.78 | 2.78 | 2.02% | 1,374,744 |
| Aug 22, 2025 | 2.68 | 2.75 | 2.67 | 2.72 | 2.72 | 0.74% | 907,174 |
| Aug 21, 2025 | 2.59 | 2.75 | 2.59 | 2.70 | 2.70 | 4.45% | 1,521,019 |
| Aug 20, 2025 | 2.79 | 2.79 | 2.54 | 2.59 | 2.59 | -4.61% | 2,971,969 |
| Aug 19, 2025 | 2.82 | 2.84 | 2.71 | 2.71 | 2.71 | -3.39% | 2,466,122 |
| Aug 18, 2025 | 2.60 | 2.85 | 2.60 | 2.81 | 2.81 | 7.88% | 4,799,813 |
| Aug 15, 2025 | 2.52 | 2.61 | 2.52 | 2.60 | 2.60 | 3.59% | 1,860,638 |
| Aug 14, 2025 | 2.38 | 2.55 | 2.34 | 2.51 | 2.51 | 4.80% | 2,352,444 |
| Aug 13, 2025 | 2.40 | 2.42 | 2.38 | 2.40 | 2.40 | - | 553,624 |
| Aug 12, 2025 | 2.41 | 2.45 | 2.39 | 2.40 | 2.40 | -0.42% | 827,537 |
| Aug 11, 2025 | 2.42 | 2.44 | 2.37 | 2.41 | 2.41 | 1.05% | 554,246 |
| Aug 8, 2025 | 2.40 | 2.45 | 2.38 | 2.38 | 2.38 | -0.21% | 1,280,353 |
| Aug 7, 2025 | 2.43 | 2.45 | 2.39 | 2.39 | 2.39 | -2.25% | 1,263,831 |
| Aug 6, 2025 | 2.51 | 2.51 | 2.44 | 2.44 | 2.44 | -1.21% | 1,102,223 |
| Aug 5, 2025 | 2.50 | 2.50 | 2.47 | 2.47 | 2.47 | - | 654,153 |
| Aug 4, 2025 | 2.57 | 2.64 | 2.47 | 2.47 | 2.47 | -1.00% | 1,446,743 |
| Aug 1, 2025 | 2.45 | 2.53 | 2.45 | 2.50 | 2.50 | 1.22% | 1,144,166 |
| Jul 31, 2025 | 2.50 | 2.50 | 2.46 | 2.47 | 2.47 | -0.60% | 506,606 |
| Jul 30, 2025 | 2.46 | 2.49 | 2.45 | 2.48 | 2.48 | 0.81% | 800,872 |
| Jul 29, 2025 | 2.50 | 2.50 | 2.46 | 2.46 | 2.46 | -0.61% | 705,137 |
| Jul 28, 2025 | 2.48 | 2.51 | 2.47 | 2.48 | 2.48 | -0.40% | 889,147 |
| Jul 25, 2025 | 2.50 | 2.52 | 2.47 | 2.49 | 2.49 | 0.61% | 569,617 |
| Jul 24, 2025 | 2.47 | 2.51 | 2.47 | 2.47 | 2.47 | -0.20% | 544,716 |
| Jul 23, 2025 | 2.50 | 2.50 | 2.47 | 2.48 | 2.48 | -0.40% | 591,190 |
| Jul 22, 2025 | 2.53 | 2.53 | 2.48 | 2.49 | 2.49 | -1.39% | 656,853 |
| Jul 21, 2025 | 2.48 | 2.52 | 2.48 | 2.52 | 2.52 | 0.80% | 446,584 |