Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 289.50 | 292.96 | 289.50 | 292.96 | 257.79 | 165 |
| 2022-04-12 | 289.00 | 290.66 | 289.00 | 290.66 | 255.76 | 1,491 |
| 2022-04-11 | 281.50 | 290.99 | 281.50 | 287.32 | 252.82 | 535 |
| 2022-04-08 | 288.00 | 289.92 | 288.00 | 289.92 | 255.11 | 1,423 |
| 2022-04-07 | 282.00 | 283.77 | 282.00 | 283.77 | 249.69 | 83 |
| 2022-04-06 | 292.50 | 292.50 | 280.00 | 280.00 | 246.38 | 298 |
| 2022-04-05 | 300.00 | 300.00 | 281.00 | 282.39 | 248.48 | 1,199 |
| 2022-04-04 | 284.00 | 296.00 | 284.00 | 295.43 | 259.96 | 403 |
| 2022-04-01 | 271.20 | 271.20 | 271.20 | 271.20 | 238.64 | 239 |
| 2022-03-31 | 269.00 | 272.00 | 262.99 | 262.99 | 231.41 | 109 |
| 2022-03-30 | 250.47 | 250.47 | 250.47 | 250.47 | 220.40 | 12 |
| 2022-03-28 | 230.00 | 230.00 | 230.00 | 230.00 | 202.38 | 811 |
| 2022-03-24 | 221.50 | 223.00 | 216.00 | 216.00 | 190.06 | 692 |
| 2022-03-23 | 223.01 | 223.01 | 223.01 | 223.01 | 196.23 | 6 |
| 2022-03-22 | 250.50 | 250.50 | 228.00 | 230.52 | 202.84 | 813 |
| 2022-03-21 | 231.01 | 231.01 | 231.01 | 231.01 | 203.27 | 7 |
| 2022-03-15 | 234.00 | 234.00 | 234.00 | 234.00 | 205.90 | 658 |
| 2022-03-14 | 235.01 | 235.01 | 235.01 | 235.01 | 206.79 | 8 |
| 2022-03-11 | 246.00 | 246.00 | 243.79 | 243.79 | 214.52 | 75 |
| 2022-03-10 | 245.49 | 245.49 | 244.41 | 244.41 | 215.06 | 404 |
| 2022-03-09 | 250.50 | 256.99 | 250.50 | 256.99 | 226.13 | 22 |
| 2022-03-08 | 246.99 | 248.00 | 246.99 | 248.00 | 218.22 | 2 |
| 2022-03-07 | 248.50 | 248.50 | 245.52 | 245.52 | 216.04 | 322 |
| 2022-03-04 | 265.51 | 265.51 | 265.51 | 265.51 | 233.62 | 5 |
| 2022-03-03 | 263.00 | 263.00 | 263.00 | 263.00 | 231.42 | 100 |
| 2022-03-02 | 258.15 | 258.15 | 258.15 | 258.15 | 227.15 | 891 |
| 2022-03-01 | 267.00 | 271.22 | 267.00 | 271.22 | 238.65 | 604 |
| 2022-02-28 | 298.00 | 298.00 | 292.50 | 295.37 | 259.90 | 704 |
| 2022-02-25 | 296.01 | 296.01 | 296.01 | 296.01 | 260.46 | 11 |
| 2022-02-24 | 289.00 | 293.50 | 284.00 | 284.00 | 249.90 | 202 |
| 2022-02-21 | 283.00 | 290.75 | 283.00 | 290.75 | 255.84 | 351 |
| 2022-02-18 | 285.01 | 285.01 | 285.01 | 285.01 | 250.78 | 11 |
| 2022-02-17 | 295.00 | 299.51 | 295.00 | 299.51 | 263.54 | 31 |
| 2022-02-16 | 294.00 | 294.00 | 294.00 | 294.00 | 258.70 | 9 |
| 2022-02-15 | 294.00 | 295.01 | 294.00 | 295.01 | 259.58 | 16 |
| 2022-02-14 | 280.01 | 280.01 | 280.01 | 280.01 | 246.38 | 10 |
| 2022-02-10 | 292.01 | 292.01 | 292.01 | 292.01 | 256.94 | 9 |
| 2022-02-08 | 286.36 | 286.36 | 286.36 | 286.36 | 251.98 | 3 |
| 2022-02-07 | 299.03 | 299.03 | 299.03 | 299.03 | 263.12 | 1 |
| 2022-02-04 | 292.04 | 292.04 | 292.04 | 292.04 | 256.98 | 786 |
| 2022-02-03 | 291.64 | 291.64 | 291.64 | 291.64 | 256.62 | 62 |
| 2022-02-02 | 299.49 | 300.50 | 299.49 | 300.50 | 264.41 | 83 |
| 2022-02-01 | 300.50 | 303.44 | 297.49 | 301.49 | 265.29 | 326 |
| 2022-01-31 | 304.22 | 304.47 | 304.22 | 304.47 | 267.91 | 137 |
| 2022-01-28 | 302.13 | 302.13 | 302.13 | 302.13 | 265.85 | 126 |
| 2022-01-27 | 307.04 | 307.04 | 307.04 | 307.04 | 270.17 | 99 |
| 2022-01-26 | 306.50 | 306.67 | 300.74 | 300.74 | 264.63 | 414 |
| 2022-01-25 | 294.50 | 294.50 | 294.21 | 294.21 | 258.88 | 506 |
| 2022-01-24 | 302.00 | 302.00 | 285.49 | 285.49 | 251.21 | 1,372 |
| 2022-01-21 | 313.50 | 318.38 | 310.59 | 312.49 | 274.97 | 639 |
| 2022-01-20 | 315.00 | 319.49 | 314.50 | 316.49 | 278.49 | 890 |
| 2022-01-19 | 321.00 | 337.58 | 316.49 | 316.49 | 278.49 | 2,788 |
| 2022-01-18 | 329.50 | 334.52 | 329.50 | 334.52 | 294.35 | 1,415 |
| 2022-01-17 | 342.00 | 342.00 | 341.05 | 341.05 | 300.10 | 350 |
| 2022-01-14 | 343.00 | 343.00 | 342.02 | 342.99 | 301.81 | 248 |
| 2022-01-13 | 342.00 | 343.99 | 339.89 | 342.03 | 300.96 | 1,117 |
| 2022-01-12 | 352.00 | 352.94 | 347.99 | 351.46 | 309.26 | 1,638 |
| 2022-01-11 | 372.00 | 372.00 | 360.00 | 369.27 | 324.93 | 1,534 |
| 2022-01-10 | 370.50 | 370.50 | 362.99 | 369.96 | 325.54 | 203 |
| 2022-01-07 | 373.00 | 373.00 | 373.00 | 373.00 | 328.21 | 43 |
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.