Oslo - Delayed Quote NOK

Nordhealth AS (NORDH.OL)

40.80

-0.10

(-0.24%)

At close: 4:25:19 PM GMT+1

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	40.00	41.00	40.00	40.80	40.80	2,758
Jan 22, 2025	40.40	40.90	38.50	40.90	40.90	373
Jan 21, 2025	40.00	41.00	40.00	40.20	40.20	4,263
Jan 20, 2025	43.00	43.00	38.10	38.30	38.30	4,546
Jan 17, 2025	40.10	43.60	40.00	43.40	43.40	24,651
Jan 16, 2025	38.20	40.00	38.20	40.00	40.00	75,562
Jan 15, 2025	40.90	40.90	37.50	38.20	38.20	16,184
Jan 14, 2025	42.30	42.30	39.50	40.90	40.90	3,071
Jan 13, 2025	41.20	41.30	39.60	39.60	39.60	105
Jan 10, 2025	40.60	40.60	40.00	40.00	40.00	1,857
Jan 9, 2025	40.60	40.60	40.60	40.60	40.60	8
Jan 8, 2025	39.50	41.50	39.50	41.50	41.50	2,458
Jan 7, 2025	42.20	42.20	40.10	42.00	42.00	4,867
Jan 6, 2025	40.40	40.40	40.40	40.40	40.40	2
Jan 3, 2025	42.00	42.70	42.00	42.70	42.70	221
Jan 2, 2025	44.00	44.00	41.60	42.00	42.00	660
Dec 30, 2024	40.20	44.40	40.10	44.40	44.40	4,764
Dec 27, 2024	38.60	40.00	38.60	40.00	40.00	4,042
Dec 23, 2024	39.80	39.80	39.80	39.80	39.80	322
Dec 20, 2024	39.90	39.90	39.90	39.90	39.90	-
Dec 19, 2024	39.90	39.90	39.90	39.90	39.90	34
Dec 18, 2024	39.70	39.70	38.60	38.60	38.60	811
Dec 17, 2024	39.80	40.00	39.80	39.90	39.90	1,317
Dec 16, 2024	40.50	40.50	40.40	40.50	40.50	17,769
Dec 13, 2024	41.00	41.00	41.00	41.00	41.00	267
Dec 12, 2024	42.00	42.00	41.00	41.00	41.00	789
Dec 11, 2024	41.10	41.10	41.10	41.10	41.10	1
Dec 10, 2024	42.80	42.80	42.80	42.80	42.80	216
Dec 9, 2024	42.90	42.90	42.90	42.90	42.90	216
Dec 6, 2024	41.30	41.30	41.00	41.00	41.00	4,177
Dec 5, 2024	41.50	43.50	41.50	43.40	43.40	273
Dec 4, 2024	42.00	44.00	41.30	44.00	44.00	4,442
Dec 3, 2024	41.40	44.00	40.00	44.00	44.00	7,273
Dec 2, 2024	37.80	44.40	37.80	44.40	44.40	2,225
Nov 29, 2024	44.80	44.80	44.00	44.00	44.00	3,653
Nov 28, 2024	41.70	41.70	38.50	39.00	39.00	1,130
Nov 27, 2024	43.00	45.80	39.10	39.90	39.90	4,646
Nov 26, 2024	37.40	43.00	37.40	43.00	43.00	12,770
Nov 25, 2024	37.00	37.00	37.00	37.00	37.00	198
Nov 22, 2024	37.00	37.50	37.00	37.50	37.50	765
Nov 21, 2024	37.40	37.40	37.40	37.40	37.40	67
Nov 20, 2024	37.00	37.40	37.00	37.40	37.40	4,200
Nov 19, 2024	37.40	37.50	37.20	37.50	37.50	7,574
Nov 18, 2024	37.50	37.50	37.00	37.50	37.50	3,213
Nov 15, 2024	35.60	37.50	35.00	37.50	37.50	4,627
Nov 14, 2024	37.30	37.40	37.00	37.00	37.00	4,167
Nov 13, 2024	37.50	37.50	35.80	37.40	37.40	17,050
Nov 12, 2024	38.00	38.00	37.90	37.90	37.90	3,532
Nov 11, 2024	36.90	40.00	36.90	37.00	37.00	35,994
Nov 8, 2024	35.90	35.90	35.00	35.00	35.00	26
Nov 7, 2024	34.80	36.30	32.00	35.00	35.00	2,208
Nov 6, 2024	37.00	37.00	33.00	33.10	33.10	1,955
Nov 5, 2024	33.50	36.90	33.50	36.90	36.90	2,716
Nov 4, 2024	38.00	38.00	38.00	38.00	38.00	10
Nov 1, 2024	37.00	37.00	37.00	37.00	37.00	-
Oct 31, 2024	37.00	37.00	36.90	37.00	37.00	2,923
Oct 30, 2024	33.40	36.00	33.40	35.90	35.90	48
Oct 29, 2024	33.50	35.10	33.40	33.40	33.40	277
Oct 28, 2024	35.70	35.70	35.70	35.70	35.70	1
Oct 25, 2024	33.40	36.90	33.40	36.90	36.90	2,562
Oct 24, 2024	34.00	37.70	33.40	37.70	37.70	5,999
Oct 23, 2024	34.00	34.00	33.30	34.00	34.00	728
Oct 22, 2024	34.00	34.00	33.50	33.50	33.50	2
Oct 21, 2024	33.30	33.30	33.30	33.30	33.30	123
Oct 18, 2024	33.90	34.00	33.30	33.30	33.30	4,684
Oct 17, 2024	34.10	34.20	33.00	33.30	33.30	9,248
Oct 16, 2024	34.50	34.50	34.00	34.00	34.00	1,557
Oct 15, 2024	36.00	36.10	34.50	34.50	34.50	1,346
Oct 14, 2024	33.30	35.30	33.00	33.00	33.00	1,916
Oct 11, 2024	32.50	34.30	32.50	33.20	33.20	3,362
Oct 10, 2024	34.90	34.90	32.90	34.40	34.40	2,204
Oct 9, 2024	35.50	36.00	32.80	32.80	32.80	11,022
Oct 8, 2024	38.00	38.00	35.50	35.50	35.50	51
Oct 7, 2024	38.10	38.10	35.50	35.50	35.50	6,623
Oct 4, 2024	38.00	38.00	36.10	36.10	36.10	719
Oct 3, 2024	38.30	38.30	38.30	38.30	38.30	100
Oct 2, 2024	37.90	38.40	36.10	36.50	36.50	19,239
Oct 1, 2024	36.10	37.60	36.00	36.00	36.00	1,014
Sep 30, 2024	37.80	37.80	36.10	37.80	37.80	11,396
Sep 27, 2024	35.90	36.00	35.00	35.00	35.00	1,787
Sep 26, 2024	35.90	36.00	33.50	33.50	33.50	345
Sep 25, 2024	36.40	36.50	34.20	36.00	36.00	1,291
Sep 24, 2024	37.50	37.50	37.50	37.50	37.50	-
Sep 23, 2024	37.40	37.50	34.90	37.50	37.50	668
Sep 20, 2024	37.70	37.70	37.70	37.70	37.70	20
Sep 19, 2024	34.60	37.20	34.60	37.20	37.20	227
Sep 18, 2024	37.70	37.70	34.50	34.50	34.50	232
Sep 17, 2024	35.20	37.70	35.10	35.10	35.10	200
Sep 16, 2024	35.00	35.00	35.00	35.00	35.00	2
Sep 13, 2024	35.00	35.00	34.20	34.30	34.30	3,234
Sep 12, 2024	38.30	38.30	35.50	35.50	35.50	68
Sep 11, 2024	38.40	38.40	35.30	35.30	35.30	62
Sep 10, 2024	38.40	38.50	37.60	38.50	38.50	687
Sep 9, 2024	33.50	33.50	33.50	33.50	33.50	-
Sep 6, 2024	35.50	35.50	33.50	33.50	33.50	2,799
Sep 5, 2024	35.50	35.50	35.50	35.50	35.50	13
Sep 4, 2024	36.10	36.10	35.40	35.40	35.40	21,596
Sep 3, 2024	37.80	38.00	35.40	35.40	35.40	2,934
Sep 2, 2024	35.40	37.00	35.40	37.00	37.00	1,211
Aug 30, 2024	37.00	37.00	37.00	37.00	37.00	2,824
Aug 29, 2024	34.00	37.00	34.00	37.00	37.00	3,111
Aug 28, 2024	34.90	36.00	34.90	36.00	36.00	4,093
Aug 27, 2024	36.00	36.00	36.00	36.00	36.00	-
Aug 26, 2024	33.20	36.00	33.20	36.00	36.00	457
Aug 23, 2024	38.50	38.50	32.80	35.00	35.00	4,260
Aug 22, 2024	35.20	38.40	35.20	38.40	38.40	401,355
Aug 21, 2024	34.20	36.00	32.50	35.20	35.20	28,797
Aug 20, 2024	36.60	38.60	34.10	34.10	34.10	4,284
Aug 19, 2024	38.80	38.80	34.60	34.60	34.60	2,549
Aug 16, 2024	38.90	38.90	36.50	38.80	38.80	36
Aug 15, 2024	38.80	38.80	38.80	38.80	38.80	6
Aug 14, 2024	38.80	38.80	38.80	38.80	38.80	524
Aug 13, 2024	37.40	39.80	37.30	39.70	39.70	3,304
Aug 12, 2024	35.90	35.90	35.90	35.90	35.90	856
Aug 9, 2024	35.90	35.90	35.80	35.90	35.90	2,209
Aug 8, 2024	36.00	36.00	34.00	35.90	35.90	302
Aug 7, 2024	37.50	37.50	36.00	36.00	36.00	1,782
Aug 6, 2024	34.40	37.90	32.50	37.90	37.90	5,780
Aug 5, 2024	32.00	34.40	32.00	34.40	34.40	155
Aug 2, 2024	33.80	34.40	33.80	34.40	34.40	102,371
Aug 1, 2024	33.90	33.90	33.90	33.90	33.90	40
Jul 31, 2024	34.50	34.50	34.00	34.00	34.00	351,570
Jul 30, 2024	30.70	33.80	30.70	31.20	31.20	33,424
Jul 29, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 26, 2024	33.00	33.00	33.00	33.00	33.00	1,300
Jul 25, 2024	33.00	33.00	33.00	33.00	33.00	-
Jul 24, 2024	33.00	33.00	33.00	33.00	33.00	6,181
Jul 23, 2024	33.00	33.00	33.00	33.00	33.00	783
Jul 22, 2024	32.90	32.90	32.90	32.90	32.90	-
Jul 19, 2024	32.90	32.90	32.90	32.90	32.90	122
Jul 18, 2024	32.90	32.90	32.90	32.90	32.90	809
Jul 17, 2024	32.90	32.90	32.90	32.90	32.90	15
Jul 16, 2024	33.00	33.00	33.00	33.00	33.00	4
Jul 15, 2024	33.00	33.00	33.00	33.00	33.00	1,668
Jul 12, 2024	33.00	33.10	33.00	33.10	33.10	10,364
Jul 11, 2024	32.30	32.40	32.30	32.40	32.40	1,400
Jul 10, 2024	32.50	32.50	32.50	32.50	32.50	-
Jul 9, 2024	32.20	32.50	32.10	32.50	32.50	1,088
Jul 8, 2024	32.50	32.50	32.50	32.50	32.50	3
Jul 5, 2024	31.80	32.90	30.00	32.60	32.60	3,265
Jul 4, 2024	31.50	31.50	29.00	29.40	29.40	16,708
Jul 3, 2024	31.60	31.90	31.50	31.90	31.90	728
Jul 2, 2024	32.00	32.00	31.60	31.60	31.60	75
Jul 1, 2024	31.50	31.50	31.50	31.50	31.50	6
Jun 28, 2024	32.00	32.00	31.20	32.00	32.00	3,320
Jun 27, 2024	31.60	32.00	31.40	32.00	32.00	1,631
Jun 26, 2024	31.70	32.00	31.50	32.00	32.00	5,226
Jun 25, 2024	30.00	31.70	30.00	31.70	31.70	2,573
Jun 24, 2024	29.90	30.00	29.20	29.20	29.20	2,089
Jun 21, 2024	30.50	30.50	30.00	30.00	30.00	202
Jun 20, 2024	31.30	31.30	31.30	31.30	31.30	-
Jun 19, 2024	30.20	31.30	30.10	31.30	31.30	3,674
Jun 18, 2024	32.20	32.20	30.00	30.20	30.20	3,262
Jun 17, 2024	33.90	33.90	31.10	31.10	31.10	1,017
Jun 14, 2024	32.80	33.70	31.10	33.70	33.70	5,438
Jun 13, 2024	33.50	33.50	30.10	32.80	32.80	10,619
Jun 12, 2024	32.40	33.00	31.10	31.50	31.50	8,990
Jun 11, 2024	32.70	33.80	31.00	33.80	33.80	4,633
Jun 10, 2024	35.00	35.00	31.00	33.00	33.00	4,443
Jun 7, 2024	31.10	34.50	31.00	34.50	34.50	389
Jun 6, 2024	34.50	34.50	34.30	34.30	34.30	649
Jun 5, 2024	32.40	33.00	31.00	33.00	33.00	7,804
Jun 4, 2024	32.40	32.40	32.40	32.40	32.40	-
Jun 3, 2024	34.00	34.90	32.40	32.40	32.40	3,185
May 31, 2024	33.00	33.00	32.10	33.00	33.00	3,244
May 30, 2024	32.60	32.60	31.60	32.20	32.20	41,062
May 29, 2024	32.50	32.50	32.50	32.50	32.50	736
May 28, 2024	33.20	33.20	32.50	32.50	32.50	6,294
May 27, 2024	34.90	34.90	34.90	34.90	34.90	828
May 24, 2024	34.90	34.90	34.90	34.90	34.90	300
May 23, 2024	34.60	34.60	34.60	34.60	34.60	-
May 22, 2024	34.60	34.60	34.60	34.60	34.60	-
May 21, 2024	32.00	34.60	32.00	34.60	34.60	57
May 16, 2024	34.70	34.70	34.20	34.60	34.60	4,105
May 15, 2024	33.40	34.00	33.40	34.00	34.00	3,366
May 14, 2024	33.70	33.70	31.50	31.50	31.50	201
May 13, 2024	33.00	33.50	33.00	33.50	33.50	863
May 10, 2024	34.90	34.90	30.10	30.10	30.10	2,475
May 8, 2024	31.80	33.00	31.80	32.90	32.90	3,445
May 7, 2024	32.00	32.00	31.20	31.20	31.20	100,003
May 6, 2024	30.10	30.10	29.50	29.50	29.50	2,795
May 3, 2024	29.10	29.10	29.10	29.10	29.10	1
May 2, 2024	32.00	32.00	29.00	29.00	29.00	13,011
Apr 30, 2024	29.80	32.70	29.80	32.70	32.70	3,880
Apr 29, 2024	29.50	32.50	29.50	29.70	29.70	870
Apr 26, 2024	30.00	33.80	29.40	33.80	33.80	2,319
Apr 25, 2024	29.30	29.30	29.30	29.30	29.30	-
Apr 24, 2024	30.70	30.70	29.30	29.30	29.30	69
Apr 23, 2024	30.00	31.60	29.20	29.30	29.30	397
Apr 22, 2024	30.50	30.90	29.10	29.10	29.10	1,063
Apr 19, 2024	31.00	31.00	29.50	30.00	30.00	10,560
Apr 18, 2024	33.00	37.30	31.50	31.50	31.50	25,825
Apr 17, 2024	32.50	34.20	32.50	33.00	33.00	5,329
Apr 16, 2024	34.80	38.00	34.40	34.40	34.40	1,189
Apr 15, 2024	33.10	35.00	33.10	34.60	34.60	11,993
Apr 12, 2024	33.00	33.10	33.00	33.10	33.10	46
Apr 11, 2024	35.00	35.00	33.00	33.00	33.00	3,317
Apr 10, 2024	33.50	35.00	33.50	34.00	34.00	2,855
Apr 9, 2024	32.10	33.00	32.00	33.00	33.00	2,863
Apr 8, 2024	31.10	33.80	31.00	31.50	31.50	269,247
Apr 5, 2024	31.00	31.00	31.00	31.00	31.00	-
Apr 4, 2024	29.10	31.00	29.00	31.00	31.00	3,869
Apr 3, 2024	31.60	31.60	29.00	29.30	29.30	70,123
Apr 2, 2024	29.70	30.80	28.30	30.80	30.80	384
Mar 27, 2024	29.40	30.80	28.90	30.80	30.80	1,938
Mar 26, 2024	28.00	28.10	28.00	28.10	28.10	16,863
Mar 25, 2024	27.00	27.00	27.00	27.00	27.00	200
Mar 22, 2024	27.40	27.60	27.40	27.60	27.60	1,873
Mar 21, 2024	27.50	27.50	27.50	27.50	27.50	88,415
Mar 20, 2024	27.50	27.50	27.50	27.50	27.50	702
Mar 19, 2024	27.40	27.40	27.40	27.40	27.40	-
Mar 18, 2024	27.40	27.40	27.40	27.40	27.40	-
Mar 15, 2024	27.40	27.40	27.40	27.40	27.40	1
Mar 14, 2024	26.10	26.10	26.10	26.10	26.10	1
Mar 13, 2024	27.00	27.40	27.00	27.40	27.40	881
Mar 12, 2024	27.20	27.50	27.20	27.50	27.50	24
Mar 11, 2024	26.50	26.50	26.50	26.50	26.50	3,542
Mar 8, 2024	25.40	26.30	25.40	26.30	26.30	777
Mar 7, 2024	25.40	25.50	25.40	25.50	25.50	600
Mar 6, 2024	25.20	25.20	25.20	25.20	25.20	-
Mar 5, 2024	23.80	26.00	23.80	25.20	25.20	53,994
Mar 4, 2024	26.10	26.10	26.00	26.00	26.00	7,000
Mar 1, 2024	25.60	26.00	25.30	26.00	26.00	35,325
Feb 29, 2024	24.20	27.20	24.20	27.20	27.20	26,411
Feb 28, 2024	25.70	25.70	23.60	23.60	23.60	803
Feb 27, 2024	24.30	25.40	24.30	25.40	25.40	1,606
Feb 26, 2024	24.20	25.00	24.20	24.20	24.20	2,448
Feb 23, 2024	25.00	25.00	25.00	25.00	25.00	10,000
Feb 22, 2024	26.80	26.90	24.10	24.10	24.10	4,313
Feb 21, 2024	24.00	27.40	24.00	25.00	25.00	4,345
Feb 20, 2024	24.00	24.00	24.00	24.00	24.00	1
Feb 19, 2024	27.30	27.30	27.30	27.30	27.30	65
Feb 16, 2024	27.40	27.40	27.40	27.40	27.40	1
Feb 15, 2024	27.40	27.40	27.40	27.40	27.40	12
Feb 14, 2024	25.40	25.40	25.40	25.40	25.40	-
Feb 13, 2024	26.00	26.00	25.40	25.40	25.40	102
Feb 12, 2024	25.00	25.00	25.00	25.00	25.00	-
Feb 9, 2024	25.00	25.00	25.00	25.00	25.00	-
Feb 8, 2024	26.50	26.50	25.00	25.00	25.00	1,260
Feb 7, 2024	26.50	26.50	26.50	26.50	26.50	-
Feb 6, 2024	26.50	26.50	26.50	26.50	26.50	1
Feb 5, 2024	26.50	26.50	26.50	26.50	26.50	10
Feb 2, 2024	28.00	28.00	26.50	26.50	26.50	1,657
Feb 1, 2024	26.80	26.80	26.80	26.80	26.80	100
Jan 31, 2024	27.50	27.80	27.50	27.80	27.80	3,466
Jan 30, 2024	27.10	27.80	26.80	27.70	27.70	3,894
Jan 29, 2024	24.30	27.90	24.30	27.90	27.90	3,430
Jan 26, 2024	25.60	25.80	24.30	24.80	24.80	1,023
Jan 25, 2024	25.60	26.00	24.60	26.00	26.00	3,717
Jan 24, 2024	25.80	25.80	25.80	25.80	25.80	804
Jan 23, 2024	27.80	27.80	25.90	25.90	25.90	740

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nordhealth AS (NORDH.OL)