Medistim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	280.00	280.04	277.50	280.00	249.93	50
2022-07-26	282.33	282.33	282.33	282.33	252.02	23
2022-07-25	286.00	292.66	284.50	292.66	261.24	110
2022-07-22	292.47	292.50	290.00	290.00	258.86	38
2022-07-20	301.00	301.00	287.23	287.23	256.38	133
2022-07-15	318.50	318.50	318.50	318.50	284.30	18
2022-07-14	304.00	315.51	304.00	315.51	281.63	8
2022-07-13	314.00	314.00	306.51	306.51	273.59	84
2022-07-12	316.50	316.50	316.50	316.50	282.51	31
2022-07-11	318.50	318.50	318.50	318.50	284.30	4
2022-07-08	314.50	314.50	310.47	310.47	277.13	171
2022-07-07	300.50	300.50	300.26	300.26	268.02	56
2022-07-05	297.50	297.50	297.50	297.50	265.55	5
2022-07-04	290.50	290.50	283.69	283.69	253.22	21
2022-07-01	289.47	289.47	289.47	289.47	258.39	5
2022-06-30	282.50	282.50	282.50	282.50	252.16	13
2022-06-29	296.41	296.41	296.41	296.41	264.59	9
2022-06-28	276.50	276.50	276.50	276.50	246.81	3
2022-06-27	270.50	270.50	266.83	266.83	238.18	524
2022-06-24	258.50	258.50	258.50	258.50	230.74	26
2022-06-22	275.50	275.50	275.50	275.50	245.91	11
2022-06-21	280.00	280.00	271.50	278.50	248.59	763
2022-06-20	293.14	293.14	293.00	293.00	261.54	149
2022-06-17	296.00	300.00	294.00	297.62	265.66	170
2022-06-16	289.50	295.50	289.50	295.50	263.77	264
2022-06-15	292.50	292.50	292.50	292.50	261.09	90
2022-06-14	291.75	291.75	291.75	291.75	260.42	124
2022-06-10	277.50	279.00	274.50	279.00	249.04	1,009
2022-06-09	278.00	278.00	278.00	278.00	248.14	6
2022-06-08	275.50	275.50	274.50	274.50	245.02	858
2022-06-07	269.97	269.97	269.97	269.97	240.98	4
2022-06-01	260.97	260.97	260.97	260.97	232.95	5
2022-05-31	262.00	262.00	252.96	252.96	225.80	232
2022-05-30	241.50	241.50	241.48	241.48	215.55	23
2022-05-27	246.04	246.04	246.04	246.04	219.62	145
2022-05-25	252.50	252.50	252.50	252.50	225.39	1
2022-05-24	252.97	252.97	252.97	252.97	225.81	52
2022-05-23	246.48	246.48	246.48	246.48	220.01	7
2022-05-20	235.27	235.27	235.27	235.27	210.01	87
2022-05-19	242.00	242.00	242.00	242.00	216.01	168
2022-05-18	251.00	251.00	245.00	248.00	221.37	504
2022-05-16	251.47	251.47	251.47	251.47	224.47	35
2022-05-13	240.00	240.16	240.00	240.16	214.38	66
2022-05-12	223.50	229.79	223.50	229.79	205.11	507
2022-05-11	233.00	233.00	231.50	231.50	206.64	90
2022-05-10	228.21	230.00	228.21	230.00	205.30	304
2022-05-09	230.17	230.17	230.00	230.00	205.30	522
2022-05-06	231.65	233.00	231.65	233.00	207.98	349
2022-05-05	233.00	233.75	233.00	233.75	208.65	162
2022-05-04	237.98	237.98	237.98	237.98	212.42	44
2022-05-03	243.00	243.00	242.03	242.53	216.49	470
2022-04-29	252.50	254.50	251.49	253.49	226.27	717
2022-04-28	262.85	262.85	246.00	248.00	221.37	252
2022-04-27	262.50	263.72	262.50	263.57	231.92	1,196
2022-04-26	269.00	271.00	269.00	269.96	237.54	168
2022-04-25	270.00	270.99	268.29	269.97	237.56	436
2022-04-22	275.00	275.50	275.00	275.50	242.42	70
2022-04-21	279.50	280.00	277.99	277.99	244.61	538
2022-04-20	285.50	286.33	285.50	286.33	251.95	1,246
2022-04-19	287.31	295.49	287.31	295.49	260.01	350

← NewerPage 12 of 14 · 822 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.