UK markets open in 34 minutes
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,335.94 -143.43 (-0.78%) CRUDE OIL
77.96 -0.42 (-0.54%) GOLD FUTURES
2,325.70 +1.50 (+0.06%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
49,818.16 -1,082.68 (-2.13%)
Nordhealth AS (NORDH.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 02:44PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 32.00 | 32.00 | 31.20 | 31.20 | 31.20 | 100,003 |
| 06 May 2024 | 30.10 | 30.10 | 29.50 | 29.50 | 29.50 | 2,795 |
| 03 May 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 1 |
| 02 May 2024 | 32.00 | 32.00 | 29.00 | 29.00 | 29.00 | 13,011 |
| 30 Apr 2024 | 29.80 | 32.70 | 29.80 | 32.70 | 32.70 | 3,880 |
| 29 Apr 2024 | 29.50 | 32.50 | 29.50 | 29.70 | 29.70 | 870 |
| 26 Apr 2024 | 30.00 | 33.80 | 29.40 | 33.80 | 33.80 | 2,319 |
| 25 Apr 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| 24 Apr 2024 | 30.70 | 30.70 | 29.30 | 29.30 | 29.30 | 69 |
| 23 Apr 2024 | 30.00 | 31.60 | 29.20 | 29.30 | 29.30 | 397 |
| 22 Apr 2024 | 30.50 | 30.90 | 29.10 | 29.10 | 29.10 | 1,063 |
| 19 Apr 2024 | 31.00 | 31.00 | 29.50 | 30.00 | 30.00 | 10,560 |
| 18 Apr 2024 | 33.00 | 37.30 | 31.50 | 31.50 | 31.50 | 25,825 |
| 17 Apr 2024 | 32.50 | 34.20 | 32.50 | 33.00 | 33.00 | 5,329 |
| 16 Apr 2024 | 34.80 | 38.00 | 34.40 | 34.40 | 34.40 | 1,189 |
| 15 Apr 2024 | 33.10 | 35.00 | 33.10 | 34.60 | 34.60 | 11,993 |
| 12 Apr 2024 | 33.00 | 33.10 | 33.00 | 33.10 | 33.10 | 46 |
| 11 Apr 2024 | 35.00 | 35.00 | 33.00 | 33.00 | 33.00 | 3,317 |
| 10 Apr 2024 | 33.50 | 35.00 | 33.50 | 34.00 | 34.00 | 2,855 |
| 09 Apr 2024 | 32.10 | 33.00 | 32.00 | 33.00 | 33.00 | 2,863 |
| 08 Apr 2024 | 31.10 | 33.80 | 31.00 | 31.50 | 31.50 | 269,247 |
| 05 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 04 Apr 2024 | 29.10 | 31.00 | 29.00 | 31.00 | 31.00 | 3,869 |
| 03 Apr 2024 | 31.60 | 31.60 | 29.00 | 29.30 | 29.30 | 70,123 |
| 02 Apr 2024 | 29.70 | 30.80 | 28.30 | 30.80 | 30.80 | 384 |
| 27 Mar 2024 | 29.40 | 30.80 | 28.90 | 30.80 | 30.80 | 1,938 |
| 26 Mar 2024 | 28.00 | 28.10 | 28.00 | 28.10 | 28.10 | 16,863 |
| 25 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 200 |
| 22 Mar 2024 | 27.40 | 27.60 | 27.40 | 27.60 | 27.60 | 1,873 |
| 21 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 88,415 |
| 20 Mar 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 702 |
| 19 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 18 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | - |
| 15 Mar 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
| 14 Mar 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1 |
| 13 Mar 2024 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | 881 |
| 12 Mar 2024 | 27.20 | 27.50 | 27.20 | 27.50 | 27.50 | 24 |
| 11 Mar 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 3,542 |
| 08 Mar 2024 | 25.40 | 26.30 | 25.40 | 26.30 | 26.30 | 777 |
| 07 Mar 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 25.50 | 600 |
| 06 Mar 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - |
| 05 Mar 2024 | 23.80 | 26.00 | 23.80 | 25.20 | 25.20 | 53,994 |
| 04 Mar 2024 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | 7,000 |
| 01 Mar 2024 | 25.60 | 26.00 | 25.30 | 26.00 | 26.00 | 35,325 |
| 29 Feb 2024 | 24.20 | 27.20 | 24.20 | 27.20 | 27.20 | 26,411 |
| 28 Feb 2024 | 25.70 | 25.70 | 23.60 | 23.60 | 23.60 | 803 |
| 27 Feb 2024 | 24.30 | 25.40 | 24.30 | 25.40 | 25.40 | 1,606 |
| 26 Feb 2024 | 24.20 | 25.00 | 24.20 | 24.20 | 24.20 | 2,448 |
| 23 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 10,000 |
| 22 Feb 2024 | 26.80 | 26.90 | 24.10 | 24.10 | 24.10 | 4,313 |
| 21 Feb 2024 | 24.00 | 27.40 | 24.00 | 25.00 | 25.00 | 4,345 |
| 20 Feb 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1 |
| 19 Feb 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 65 |
| 16 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 1 |
| 15 Feb 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 12 |
| 14 Feb 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 13 Feb 2024 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | 102 |
| 12 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 09 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 08 Feb 2024 | 26.50 | 26.50 | 25.00 | 25.00 | 25.00 | 1,260 |
| 07 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - |
| 06 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1 |
| 05 Feb 2024 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 10 |
| 02 Feb 2024 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | 1,657 |
| 01 Feb 2024 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 31 Jan 2024 | 27.50 | 27.80 | 27.50 | 27.80 | 27.80 | 3,466 |
| 30 Jan 2024 | 27.10 | 27.80 | 26.80 | 27.70 | 27.70 | 3,894 |
| 29 Jan 2024 | 24.30 | 27.90 | 24.30 | 27.90 | 27.90 | 3,430 |
| 26 Jan 2024 | 25.60 | 25.80 | 24.30 | 24.80 | 24.80 | 1,023 |
| 25 Jan 2024 | 25.60 | 26.00 | 24.60 | 26.00 | 26.00 | 3,717 |
| 24 Jan 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 804 |
| 23 Jan 2024 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | 740 |
| 22 Jan 2024 | 26.30 | 26.30 | 24.70 | 26.10 | 26.10 | 257,166 |
| 19 Jan 2024 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 24 |
| 18 Jan 2024 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | 560 |
| 17 Jan 2024 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 41 |
| 16 Jan 2024 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | 150 |
| 15 Jan 2024 | 27.90 | 27.90 | 25.30 | 25.50 | 25.50 | 155,006 |
| 12 Jan 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 1 |
| 11 Jan 2024 | 26.20 | 26.20 | 24.40 | 24.60 | 24.60 | 43,991 |
| 10 Jan 2024 | 24.30 | 25.40 | 24.10 | 25.40 | 25.40 | 4,595 |
| 09 Jan 2024 | 26.30 | 27.80 | 24.10 | 24.10 | 24.10 | 8,585 |
| 08 Jan 2024 | 27.80 | 27.80 | 25.80 | 27.00 | 27.00 | 20,164 |
| 05 Jan 2024 | 27.90 | 27.90 | 27.80 | 27.80 | 27.80 | 7 |
| 04 Jan 2024 | 26.60 | 26.60 | 25.20 | 25.80 | 25.80 | 9,100 |
| 03 Jan 2024 | 26.00 | 29.00 | 25.70 | 26.10 | 26.10 | 55,015 |
| 02 Jan 2024 | 28.00 | 28.00 | 25.00 | 25.40 | 25.40 | 19,885 |
| 29 Dec 2023 | 23.30 | 25.00 | 21.30 | 24.80 | 24.80 | 31,493 |
| 28 Dec 2023 | 22.20 | 24.50 | 21.60 | 23.40 | 23.40 | 40,159 |
| 27 Dec 2023 | 22.70 | 22.70 | 22.30 | 22.30 | 22.30 | 8,610 |
| 22 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 21 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 30 |
| 20 Dec 2023 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 15 |
| 19 Dec 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 495 |
| 18 Dec 2023 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 1,599 |
| 15 Dec 2023 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 27 |
| 14 Dec 2023 | 22.70 | 22.70 | 22.60 | 22.60 | 22.60 | 1,000 |
| 13 Dec 2023 | 23.00 | 23.10 | 22.60 | 22.60 | 22.60 | 13,573 |
| 12 Dec 2023 | 23.00 | 23.00 | 22.50 | 23.00 | 23.00 | 8,072 |
| 11 Dec 2023 | 22.30 | 23.50 | 22.10 | 22.50 | 22.50 | 34,470 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.