Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-01 | 257.00 | 259.00 | 257.00 | 259.00 | 249.87 | 104 |
| 2025-11-27 | 249.50 | 249.50 | 246.00 | 246.00 | 237.33 | 884 |
| 2025-11-26 | 247.00 | 248.00 | 246.00 | 246.00 | 237.33 | 889 |
| 2025-11-25 | 246.00 | 246.00 | 246.00 | 246.00 | 237.33 | 98 |
| 2025-11-24 | 247.50 | 247.50 | 247.50 | 247.50 | 238.78 | 4 |
| 2025-11-21 | 249.00 | 254.00 | 249.00 | 254.00 | 245.05 | 32 |
| 2025-11-20 | 249.00 | 251.00 | 249.00 | 251.00 | 242.15 | 80 |
| 2025-11-19 | 254.00 | 254.00 | 246.00 | 246.00 | 237.33 | 950 |
| 2025-11-18 | 250.00 | 250.00 | 250.00 | 250.00 | 241.19 | 98 |
| 2025-11-17 | 240.00 | 242.00 | 240.00 | 242.00 | 233.47 | 1,776 |
| 2025-11-14 | 240.00 | 240.00 | 238.00 | 238.00 | 229.61 | 1,044 |
| 2025-11-13 | 250.00 | 250.00 | 250.00 | 250.00 | 241.19 | 268 |
| 2025-11-12 | 248.00 | 248.00 | 248.00 | 248.00 | 239.26 | 25 |
| 2025-11-11 | 257.00 | 257.00 | 255.50 | 255.50 | 246.50 | 156 |
| 2025-11-10 | 254.00 | 254.00 | 252.00 | 252.00 | 243.12 | 1,031 |
| 2025-11-07 | 248.00 | 248.00 | 244.00 | 244.00 | 235.40 | 300 |
| 2025-11-05 | 263.00 | 263.00 | 262.00 | 262.00 | 252.77 | 1,947 |
| 2025-10-31 | 274.00 | 274.00 | 274.00 | 274.00 | 264.34 | 1,045 |
| 2025-10-30 | 272.00 | 272.00 | 272.00 | 272.00 | 262.41 | 50 |
| 2025-10-29 | 284.00 | 284.00 | 284.00 | 284.00 | 273.99 | 187 |
| 2025-10-28 | 286.00 | 288.00 | 285.00 | 285.00 | 274.96 | 231 |
| 2025-10-27 | 274.00 | 286.00 | 273.00 | 280.50 | 270.61 | 1,290 |
| 2025-10-20 | 233.00 | 233.00 | 233.00 | 233.00 | 224.79 | 80 |
| 2025-10-16 | 228.00 | 228.00 | 227.00 | 227.00 | 219.00 | 114 |
| 2025-10-09 | 242.00 | 242.00 | 242.00 | 242.00 | 233.47 | 1 |
| 2025-10-08 | 243.00 | 243.00 | 243.00 | 243.00 | 234.44 | 5 |
| 2025-10-07 | 242.00 | 245.00 | 242.00 | 245.00 | 236.37 | 178 |
| 2025-10-03 | 235.00 | 242.00 | 235.00 | 237.00 | 228.65 | 450 |
| 2025-10-02 | 233.00 | 233.00 | 233.00 | 233.00 | 224.79 | 593 |
| 2025-10-01 | 226.00 | 226.00 | 226.00 | 226.00 | 218.04 | 91 |
| 2025-09-30 | 230.00 | 231.00 | 229.00 | 231.00 | 222.86 | 1,328 |
| 2025-09-29 | 229.00 | 230.00 | 229.00 | 230.00 | 221.89 | 1,789 |
| 2025-09-24 | 232.00 | 232.00 | 231.00 | 231.00 | 222.86 | 979 |
| 2025-09-23 | 238.00 | 238.00 | 238.00 | 238.00 | 229.61 | 500 |
| 2025-09-19 | 245.00 | 245.00 | 245.00 | 245.00 | 236.37 | 4 |
| 2025-09-18 | 244.00 | 244.00 | 244.00 | 244.00 | 235.40 | 2,356 |
| 2025-09-16 | 246.00 | 246.00 | 245.00 | 245.00 | 236.37 | 272 |
| 2025-09-15 | 245.00 | 245.00 | 245.00 | 245.00 | 236.37 | 63 |
| 2025-09-12 | 247.00 | 247.00 | 247.00 | 247.00 | 238.30 | 527 |
| 2025-09-08 | 259.00 | 259.00 | 254.00 | 254.00 | 245.05 | 9 |
| 2025-09-05 | 260.50 | 260.50 | 260.50 | 260.50 | 251.32 | 10 |
| 2025-09-04 | 257.00 | 257.00 | 257.00 | 257.00 | 247.94 | 3 |
| 2025-09-03 | 261.50 | 261.50 | 261.50 | 261.50 | 252.28 | 57 |
| 2025-09-01 | 233.00 | 264.00 | 233.00 | 262.00 | 252.77 | 18 |
| 2025-08-29 | 265.50 | 265.50 | 265.50 | 265.50 | 256.14 | 79 |
| 2025-08-28 | 263.00 | 263.00 | 262.00 | 262.00 | 252.77 | 51 |
| 2025-08-27 | 263.00 | 263.00 | 263.00 | 263.00 | 253.73 | 1 |
| 2025-08-26 | 257.00 | 259.50 | 252.00 | 252.00 | 243.12 | 152 |
| 2025-08-22 | 263.00 | 264.00 | 263.00 | 264.00 | 254.70 | 7 |
| 2025-08-21 | 269.00 | 270.00 | 267.00 | 267.00 | 257.59 | 30 |
| 2025-08-20 | 248.00 | 273.00 | 248.00 | 267.00 | 257.59 | 2,493 |
| 2025-08-19 | 226.00 | 230.00 | 226.00 | 230.00 | 221.89 | 56 |
| 2025-08-18 | 228.00 | 228.00 | 224.00 | 224.00 | 216.11 | 34 |
| 2025-08-12 | 220.50 | 220.50 | 217.00 | 217.00 | 209.35 | 358 |
| 2025-08-08 | 223.00 | 223.00 | 223.00 | 223.00 | 215.14 | 133 |
| 2025-08-07 | 228.00 | 228.00 | 228.00 | 228.00 | 219.96 | 80 |
| 2025-08-04 | 233.50 | 233.50 | 233.50 | 233.50 | 225.27 | 10 |
| 2025-08-01 | 220.00 | 230.00 | 220.00 | 230.00 | 221.89 | 21 |
| 2025-07-30 | 225.00 | 229.00 | 225.00 | 229.00 | 220.93 | 321 |
| 2025-07-29 | 224.00 | 226.00 | 224.00 | 224.00 | 216.11 | 1,589 |
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.