Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 148.50 | 148.50 | 148.50 | 148.50 | 138.25 | 342 |
| 2024-12-18 | 159.00 | 161.50 | 155.00 | 161.50 | 150.36 | 32 |
| 2024-12-12 | 160.00 | 162.00 | 160.00 | 162.00 | 150.82 | 115 |
| 2024-12-10 | 153.50 | 153.50 | 153.50 | 153.50 | 142.91 | 7 |
| 2024-12-09 | 154.00 | 154.00 | 154.00 | 154.00 | 143.37 | 10 |
| 2024-12-05 | 148.00 | 148.00 | 145.50 | 145.50 | 135.46 | 247 |
| 2024-12-04 | 149.50 | 149.50 | 149.50 | 149.50 | 139.19 | 79 |
| 2024-12-03 | 147.50 | 147.50 | 147.50 | 147.50 | 137.32 | 606 |
| 2024-11-27 | 161.50 | 161.50 | 157.00 | 157.00 | 146.17 | 11 |
| 2024-11-26 | 157.00 | 157.00 | 157.00 | 157.00 | 146.17 | 88 |
| 2024-11-22 | 144.50 | 146.00 | 144.50 | 146.00 | 135.93 | 151 |
| 2024-11-20 | 133.50 | 133.50 | 133.50 | 133.50 | 124.29 | 700 |
| 2024-11-18 | 135.00 | 135.00 | 135.00 | 135.00 | 125.69 | 1,267 |
| 2024-11-14 | 134.00 | 134.00 | 134.00 | 134.00 | 124.75 | 1,251 |
| 2024-11-08 | 136.64 | 136.64 | 136.64 | 136.64 | 127.21 | 140,264 |
| 2024-10-29 | 170.00 | 170.00 | 170.00 | 170.00 | 158.27 | 104 |
| 2024-10-17 | 178.45 | 178.45 | 178.45 | 178.45 | 166.14 | 263 |
| 2024-04-26 | 175.02 | 175.02 | 175.02 | 175.02 | 162.94 | 6 |
| 2024-04-25 | 174.00 | 174.00 | 174.00 | 174.00 | 161.99 | 1 |
| 2024-04-18 | 181.02 | 181.02 | 181.02 | 181.02 | 164.17 | 91 |
| 2024-04-17 | 185.52 | 185.52 | 185.52 | 185.52 | 168.25 | 6 |
| 2024-04-15 | 185.48 | 185.48 | 185.48 | 185.48 | 168.22 | 40 |
| 2024-04-12 | 187.48 | 188.44 | 187.48 | 188.44 | 170.90 | 263 |
| 2024-04-11 | 187.20 | 187.20 | 187.20 | 187.20 | 169.77 | 93 |
| 2024-04-10 | 197.21 | 197.21 | 197.21 | 197.21 | 178.86 | 74 |
| 2024-04-09 | 195.08 | 195.08 | 195.08 | 195.08 | 176.92 | 84 |
| 2024-04-08 | 199.48 | 199.48 | 199.48 | 199.48 | 180.91 | 4 |
| 2024-04-05 | 198.98 | 198.98 | 198.98 | 198.98 | 180.46 | 27 |
| 2024-04-04 | 198.98 | 198.98 | 198.98 | 198.98 | 180.46 | 33 |
| 2024-03-26 | 182.97 | 182.97 | 182.97 | 182.97 | 165.94 | 23 |
| 2024-03-25 | 178.50 | 178.50 | 178.50 | 178.50 | 161.88 | 3 |
| 2024-03-22 | 181.98 | 181.98 | 181.98 | 181.98 | 165.04 | 429 |
| 2024-03-21 | 181.50 | 181.50 | 181.50 | 181.50 | 164.61 | 5 |
| 2024-03-20 | 181.63 | 181.63 | 181.63 | 181.63 | 164.73 | 214 |
| 2024-03-19 | 188.50 | 190.00 | 188.50 | 190.00 | 172.31 | 76 |
| 2024-03-18 | 191.98 | 191.98 | 191.98 | 191.98 | 174.11 | 28 |
| 2024-03-15 | 191.00 | 191.00 | 191.00 | 191.00 | 173.22 | 1 |
| 2024-03-14 | 193.48 | 193.48 | 193.48 | 193.48 | 175.47 | 5 |
| 2024-03-13 | 195.02 | 195.02 | 195.02 | 195.02 | 176.87 | 14 |
| 2024-03-12 | 187.52 | 187.52 | 187.52 | 187.52 | 170.07 | 35 |
| 2024-03-08 | 187.52 | 187.52 | 187.52 | 187.52 | 170.07 | 3 |
| 2024-03-07 | 187.50 | 187.50 | 187.50 | 187.50 | 170.04 | 2 |
| 2024-03-06 | 189.98 | 189.98 | 189.98 | 189.98 | 172.30 | 41 |
| 2024-03-04 | 190.51 | 190.51 | 190.51 | 190.51 | 172.77 | 2 |
| 2024-03-01 | 191.52 | 191.52 | 191.52 | 191.52 | 173.69 | 19 |
| 2024-02-29 | 202.57 | 202.57 | 202.57 | 202.57 | 183.72 | 27 |
| 2024-02-28 | 204.02 | 204.02 | 204.02 | 204.02 | 185.03 | 3 |
| 2024-02-26 | 205.02 | 205.02 | 205.02 | 205.02 | 185.94 | 1 |
| 2024-02-23 | 207.02 | 207.02 | 207.02 | 207.02 | 187.75 | 4 |
| 2024-02-22 | 210.02 | 210.02 | 210.02 | 210.02 | 190.47 | 4 |
| 2024-02-21 | 209.02 | 209.02 | 209.02 | 209.02 | 189.57 | 5 |
| 2024-02-20 | 205.67 | 205.67 | 205.67 | 205.67 | 186.53 | 39 |
| 2024-02-19 | 208.98 | 208.98 | 208.98 | 208.98 | 189.53 | 1 |
| 2024-02-15 | 210.02 | 210.02 | 210.02 | 210.02 | 190.47 | 248 |
| 2024-02-13 | 210.00 | 210.00 | 210.00 | 210.00 | 190.45 | 1 |
| 2024-02-09 | 213.02 | 213.02 | 213.02 | 213.02 | 193.19 | 1 |
| 2024-02-08 | 212.39 | 212.39 | 212.39 | 212.39 | 192.62 | 78 |
| 2024-02-07 | 220.76 | 220.76 | 220.76 | 220.76 | 200.22 | 14 |
| 2024-02-06 | 217.00 | 217.00 | 217.00 | 217.00 | 196.80 | 1 |
| 2024-02-05 | 212.98 | 212.98 | 212.98 | 212.98 | 193.16 | 234 |
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.