Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 379.44 | 379.44 | 377.99 | 377.99 | 332.60 | 360 |
| 2022-01-04 | 394.99 | 394.99 | 393.96 | 393.96 | 346.66 | 68 |
| 2021-12-30 | 374.14 | 374.14 | 367.51 | 367.51 | 323.38 | 200 |
| 2021-12-29 | 392.25 | 392.25 | 392.25 | 392.25 | 345.15 | 45 |
| 2021-12-22 | 382.51 | 382.51 | 382.51 | 382.51 | 336.58 | 52 |
| 2021-12-21 | 348.01 | 348.01 | 348.01 | 348.01 | 306.22 | 33 |
| 2021-12-20 | 351.88 | 351.88 | 351.88 | 351.88 | 309.62 | 362 |
| 2021-12-17 | 354.00 | 354.00 | 353.25 | 353.51 | 311.06 | 170 |
| 2021-12-16 | 343.14 | 343.14 | 343.14 | 343.14 | 301.94 | 725 |
| 2021-12-15 | 344.50 | 350.99 | 341.80 | 341.80 | 300.76 | 180 |
| 2021-12-14 | 341.33 | 341.33 | 340.97 | 340.97 | 300.02 | 240 |
| 2021-12-13 | 348.50 | 349.99 | 348.19 | 349.59 | 307.62 | 999 |
| 2021-12-10 | 348.57 | 350.39 | 348.57 | 350.39 | 308.32 | 815 |
| 2021-12-09 | 358.99 | 358.99 | 358.99 | 358.99 | 315.88 | 1 |
| 2021-12-08 | 341.50 | 343.50 | 341.50 | 343.50 | 302.25 | 336 |
| 2021-12-06 | 315.50 | 330.50 | 315.50 | 329.51 | 289.94 | 548 |
| 2021-12-03 | 327.43 | 327.43 | 327.43 | 327.43 | 288.11 | 246 |
| 2021-12-02 | 337.50 | 337.51 | 337.50 | 337.51 | 296.98 | 68 |
| 2021-12-01 | 345.00 | 345.00 | 341.35 | 341.35 | 300.36 | 342 |
| 2021-11-30 | 362.00 | 362.00 | 343.54 | 349.57 | 307.60 | 401 |
| 2021-11-29 | 356.50 | 357.01 | 356.00 | 357.01 | 314.14 | 442 |
| 2021-11-26 | 340.00 | 344.00 | 340.00 | 340.01 | 299.18 | 366 |
| 2021-11-25 | 348.00 | 349.00 | 346.51 | 346.51 | 304.90 | 231 |
| 2021-11-24 | 348.00 | 348.00 | 341.51 | 341.51 | 300.50 | 421 |
| 2021-11-23 | 350.74 | 350.74 | 350.74 | 350.74 | 308.62 | 171 |
| 2021-11-22 | 354.50 | 354.50 | 352.59 | 352.80 | 310.44 | 1,134 |
| 2021-11-19 | 362.77 | 362.77 | 358.56 | 358.56 | 315.51 | 105 |
| 2021-11-18 | 376.37 | 376.37 | 376.02 | 376.02 | 330.87 | 189 |
| 2021-11-17 | 383.50 | 388.50 | 375.73 | 379.68 | 334.09 | 2,142 |
| 2021-11-16 | 371.50 | 372.02 | 369.00 | 372.02 | 327.35 | 1,168 |
| 2021-11-15 | 373.21 | 376.15 | 373.21 | 376.15 | 330.98 | 80 |
| 2021-11-12 | 374.46 | 380.70 | 374.46 | 380.70 | 334.99 | 129 |
| 2021-11-11 | 388.00 | 388.00 | 387.50 | 387.50 | 340.97 | 123 |
| 2021-11-10 | 371.50 | 379.50 | 365.00 | 378.50 | 333.05 | 2,833 |
| 2021-11-09 | 378.50 | 381.50 | 377.00 | 380.50 | 334.81 | 1,038 |
| 2021-11-08 | 381.50 | 381.50 | 381.50 | 381.50 | 335.69 | 392 |
| 2021-11-05 | 381.50 | 381.50 | 380.00 | 380.00 | 334.37 | 510 |
| 2021-11-03 | 371.50 | 379.50 | 371.50 | 379.00 | 333.49 | 124 |
| 2021-11-02 | 370.50 | 370.50 | 368.00 | 368.00 | 323.81 | 56 |
| 2021-10-29 | 381.00 | 381.00 | 373.50 | 373.50 | 328.65 | 1,202 |
| 2021-10-25 | 360.00 | 360.00 | 359.25 | 359.25 | 316.11 | 219 |
← NewerPage 14 of 14 · 821 trading days
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.