Medistim ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	240.00	241.02	240.00	241.02	215.14	59
2023-03-14	242.50	242.50	242.00	242.40	216.38	444
2023-03-13	240.00	245.03	240.00	245.03	218.71	71
2023-03-09	261.72	261.72	261.72	261.72	233.62	23
2023-03-07	236.00	236.00	235.00	235.00	209.77	112
2023-03-03	234.50	234.50	233.00	233.00	207.98	104
2023-03-01	238.50	238.50	238.50	238.50	212.89	100
2023-02-27	225.00	225.00	220.98	220.98	197.25	49
2023-02-24	220.48	220.48	220.48	220.48	196.80	15
2023-02-23	216.00	221.98	216.00	221.98	198.14	44
2023-02-22	219.50	219.50	219.50	219.50	195.93	15
2023-02-21	213.15	213.15	213.15	213.15	190.26	129
2023-02-20	224.98	224.98	224.98	224.98	200.82	26
2023-02-17	224.98	224.98	224.98	224.98	200.82	3
2023-02-16	226.98	226.98	226.98	226.98	202.60	2
2023-02-15	225.98	225.98	225.98	225.98	201.71	8
2023-02-14	230.00	232.02	230.00	232.02	207.11	5
2023-02-13	225.50	228.48	225.50	228.48	203.94	8
2023-02-10	226.50	226.50	226.50	226.50	202.18	15
2023-02-09	229.50	229.50	229.50	229.50	204.86	20
2023-02-08	223.50	224.50	223.38	223.38	199.40	393
2023-02-07	222.00	226.50	222.00	226.50	202.18	142
2023-02-06	219.50	223.50	219.50	223.00	199.05	133
2023-02-03	226.00	226.00	216.50	225.00	200.84	133
2023-02-02	223.00	223.00	221.00	221.00	197.27	106
2023-02-01	220.02	220.02	220.02	220.02	196.40	32
2023-01-31	219.98	219.98	219.98	219.98	196.36	41
2023-01-30	218.14	218.14	218.14	218.14	194.72	6
2023-01-27	214.00	219.52	214.00	219.52	195.95	180
2023-01-25	221.50	221.50	220.01	220.01	196.38	128
2023-01-24	220.50	220.50	220.50	220.50	196.83	5
2023-01-23	221.98	221.98	221.98	221.98	198.14	18
2023-01-20	208.00	216.00	208.00	215.48	192.34	13,565
2023-01-19	216.00	216.00	215.98	215.98	192.79	41
2023-01-18	220.50	220.50	220.00	220.00	196.38	1,398
2023-01-17	229.52	229.52	229.52	229.52	204.88	10
2023-01-13	219.52	219.52	219.52	219.52	195.95	51
2023-01-11	226.50	226.50	226.50	226.50	202.18	6
2023-01-10	235.50	235.50	235.50	235.50	210.22	7
2023-01-06	226.15	226.15	226.15	226.15	201.86	16
2022-12-30	231.02	231.02	231.02	231.02	206.22	120
2022-12-29	226.50	235.00	226.50	228.50	203.97	157
2022-12-28	228.50	229.02	228.50	229.02	204.43	54
2022-12-22	239.50	241.00	228.48	228.48	203.94	73
2022-12-20	224.74	224.74	224.74	224.74	200.61	102
2022-12-19	229.73	229.73	229.73	229.73	205.06	196
2022-12-15	230.02	230.02	230.02	230.02	205.32	12
2022-12-13	230.98	230.98	230.98	230.98	206.18	19
2022-12-12	241.50	241.50	240.00	240.75	214.90	4,024
2022-12-09	248.50	253.00	248.50	253.00	225.84	432
2022-12-08	235.00	255.50	235.00	245.02	218.71	56
2022-12-07	257.50	257.50	241.48	241.48	215.55	400
2022-12-06	269.50	269.50	259.00	259.00	231.19	6,926
2022-12-05	266.00	266.00	263.00	263.00	234.76	40
2022-12-02	270.00	270.00	268.97	268.97	240.09	46
2022-12-01	253.01	253.01	253.01	253.01	225.84	2
2022-11-30	274.50	274.50	267.50	267.50	238.78	81
2022-11-29	257.50	261.19	257.50	261.19	233.14	13
2022-11-28	259.01	259.01	259.01	259.01	231.19	4
2022-11-25	258.50	258.50	258.50	258.50	230.74	36

← NewerPage 10 of 14 · 821 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-07	8.0000 NOK
2025-05-09	6.0000 NOK
2024-04-25	4.5000 NOK
2023-04-25	4.5000 NOK
2022-04-28	3.7500 NOK
2021-04-28	3.0000 NOK
2020-10-22	2.7500 NOK
2019-04-25	2.2500 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.