Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 225.00 | 225.00 | 223.50 | 223.50 | 215.62 | 113 |
| 2025-07-23 | 227.00 | 227.00 | 223.00 | 223.00 | 215.14 | 535 |
| 2025-07-14 | 229.00 | 229.00 | 228.00 | 228.00 | 219.96 | 312 |
| 2025-07-11 | 224.00 | 224.00 | 222.00 | 222.00 | 214.18 | 37 |
| 2025-07-10 | 227.00 | 227.00 | 227.00 | 227.00 | 219.00 | 43 |
| 2025-07-07 | 221.00 | 221.00 | 221.00 | 221.00 | 213.21 | 12 |
| 2025-07-03 | 231.00 | 231.00 | 229.00 | 229.00 | 220.93 | 21 |
| 2025-07-02 | 222.00 | 222.00 | 220.00 | 220.00 | 212.25 | 2 |
| 2025-06-30 | 210.00 | 210.00 | 210.00 | 210.00 | 202.60 | 24 |
| 2025-06-26 | 204.00 | 204.00 | 204.00 | 204.00 | 196.81 | 475 |
| 2025-06-17 | 189.00 | 192.00 | 189.00 | 192.00 | 185.23 | 3,008 |
| 2025-06-16 | 194.00 | 194.00 | 193.00 | 193.00 | 186.20 | 1,183 |
| 2025-06-13 | 190.50 | 190.50 | 190.50 | 190.50 | 183.79 | 280 |
| 2025-06-11 | 201.00 | 201.00 | 201.00 | 201.00 | 193.92 | 1,778 |
| 2025-06-10 | 210.00 | 210.00 | 210.00 | 210.00 | 202.60 | 146 |
| 2025-06-06 | 218.00 | 218.00 | 218.00 | 218.00 | 210.32 | 92 |
| 2025-06-05 | 203.00 | 207.00 | 203.00 | 207.00 | 199.70 | 441 |
| 2025-06-04 | 199.50 | 199.50 | 199.50 | 199.50 | 192.47 | 233 |
| 2025-06-03 | 196.00 | 196.00 | 195.00 | 195.00 | 188.13 | 1,078 |
| 2025-06-02 | 197.00 | 197.00 | 194.00 | 194.00 | 187.16 | 9 |
| 2025-05-27 | 200.00 | 200.00 | 200.00 | 200.00 | 192.95 | 30 |
| 2025-05-21 | 212.00 | 212.00 | 209.00 | 209.00 | 201.63 | 166 |
| 2025-05-20 | 210.00 | 210.00 | 210.00 | 210.00 | 202.60 | 1 |
| 2025-05-19 | 210.00 | 210.00 | 210.00 | 210.00 | 202.60 | 300 |
| 2025-05-16 | 202.00 | 211.00 | 202.00 | 211.00 | 203.56 | 49 |
| 2025-05-15 | 209.00 | 209.00 | 209.00 | 209.00 | 201.63 | 48 |
| 2025-05-12 | 207.00 | 207.00 | 207.00 | 207.00 | 199.70 | 55 |
| 2025-05-09 | 189.50 | 196.50 | 189.50 | 196.50 | 189.57 | 37 |
| 2025-05-08 | 171.50 | 171.50 | 171.50 | 171.50 | 159.67 | 1 |
| 2025-05-07 | 167.50 | 167.50 | 167.50 | 167.50 | 155.94 | 335 |
| 2025-04-29 | 161.00 | 161.00 | 161.00 | 161.00 | 149.89 | 2 |
| 2025-04-15 | 160.50 | 160.50 | 160.50 | 160.50 | 149.43 | 1,000 |
| 2025-04-11 | 166.50 | 166.50 | 164.50 | 165.50 | 154.08 | 192 |
| 2025-03-31 | 182.50 | 182.50 | 182.50 | 182.50 | 169.91 | 1 |
| 2025-03-28 | 179.50 | 179.50 | 177.50 | 177.50 | 165.25 | 169 |
| 2025-03-27 | 178.00 | 178.00 | 174.50 | 174.50 | 162.46 | 1 |
| 2025-03-21 | 183.50 | 183.50 | 183.50 | 183.50 | 170.84 | 400 |
| 2025-03-20 | 185.50 | 185.50 | 185.50 | 185.50 | 172.70 | 20 |
| 2025-03-19 | 185.00 | 187.00 | 184.50 | 187.00 | 174.10 | 323 |
| 2025-03-13 | 180.50 | 189.50 | 180.50 | 189.50 | 176.43 | 46 |
| 2025-03-12 | 192.50 | 192.50 | 192.50 | 192.50 | 179.22 | 3 |
| 2025-03-11 | 183.00 | 183.00 | 183.00 | 183.00 | 170.37 | 6 |
| 2025-03-10 | 181.50 | 182.00 | 181.50 | 182.00 | 169.44 | 158 |
| 2025-03-05 | 164.00 | 164.00 | 164.00 | 164.00 | 152.68 | 397 |
| 2025-03-04 | 164.50 | 176.00 | 164.50 | 176.00 | 163.86 | 686 |
| 2025-02-27 | 151.00 | 151.00 | 151.00 | 151.00 | 140.58 | 11 |
| 2025-02-24 | 156.50 | 156.50 | 156.50 | 156.50 | 145.70 | 4 |
| 2025-02-18 | 158.00 | 158.00 | 158.00 | 158.00 | 147.10 | 70 |
| 2025-02-13 | 155.00 | 155.00 | 155.00 | 155.00 | 144.31 | 114 |
| 2025-02-06 | 159.50 | 159.50 | 159.50 | 159.50 | 148.50 | 36 |
| 2025-02-04 | 161.00 | 161.00 | 161.00 | 161.00 | 149.89 | 667 |
| 2025-01-27 | 145.00 | 148.50 | 145.00 | 148.50 | 138.25 | 24 |
| 2025-01-24 | 149.50 | 149.50 | 149.50 | 149.50 | 139.19 | 150 |
| 2025-01-21 | 148.50 | 148.50 | 148.50 | 148.50 | 138.25 | 64 |
| 2025-01-08 | 150.50 | 150.50 | 148.00 | 149.50 | 139.19 | 1,188 |
| 2025-01-03 | 156.00 | 156.00 | 156.00 | 156.00 | 145.24 | 69 |
| 2025-01-02 | 154.50 | 154.50 | 154.50 | 154.50 | 143.84 | 32 |
| 2024-12-30 | 150.00 | 150.00 | 150.00 | 150.00 | 139.65 | 200 |
| 2024-12-27 | 154.00 | 154.00 | 154.00 | 154.00 | 143.37 | 76 |
| 2024-12-23 | 156.00 | 156.00 | 150.00 | 150.00 | 139.65 | 328 |
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.