Medistim ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	177.50	187.68	177.50	187.68	170.21	150
2023-10-26	182.98	182.98	182.98	182.98	165.95	33
2023-10-24	182.00	187.98	182.00	187.98	170.49	76
2023-10-20	184.50	185.00	184.50	185.00	167.78	49
2023-10-19	187.50	187.50	187.50	187.50	170.05	26
2023-10-18	189.38	189.38	189.38	189.38	171.75	7
2023-10-17	186.00	195.50	186.00	195.50	177.30	20
2023-10-13	197.50	197.50	197.50	197.50	179.12	84
2023-10-12	201.00	201.00	199.17	199.17	180.63	81
2023-10-11	199.00	201.00	199.00	200.00	181.38	238
2023-10-10	209.00	209.00	204.98	204.98	185.90	42
2023-10-09	204.98	204.98	204.98	204.98	185.90	135
2023-10-06	210.00	227.00	209.98	213.98	194.06	108
2023-10-05	207.00	207.00	207.00	207.00	187.73	85
2023-10-04	206.02	206.02	206.02	206.02	186.85	1
2023-10-03	209.98	210.02	209.98	210.02	190.47	65
2023-09-29	214.00	214.00	212.98	213.02	193.19	67
2023-09-27	215.02	215.02	215.02	215.02	195.01	96
2023-09-26	216.00	216.00	214.50	214.50	194.54	2
2023-09-25	214.00	215.00	213.00	213.00	193.18	39
2023-09-22	214.38	214.38	214.38	214.38	194.43	10
2023-09-20	219.00	219.00	218.00	218.00	197.71	119
2023-09-19	215.00	220.00	215.00	217.00	196.80	245
2023-09-18	215.00	215.00	215.00	215.00	194.99	17
2023-09-15	216.02	216.02	216.02	216.02	195.92	142
2023-09-14	216.00	216.00	215.50	215.50	195.44	36
2023-09-13	218.00	218.00	215.00	215.00	194.99	36
2023-09-12	222.00	222.00	215.02	215.02	195.01	74
2023-09-11	226.00	226.00	220.02	220.02	199.54	193
2023-09-08	224.42	224.42	224.42	224.42	203.53	5
2023-09-07	220.01	220.01	220.01	220.01	199.53	295
2023-09-06	204.00	207.12	202.00	207.12	187.84	161
2023-09-01	233.00	233.23	233.00	233.23	211.52	213
2023-08-31	228.50	228.50	228.50	228.50	207.23	13
2023-08-30	232.02	232.02	232.02	232.02	210.43	127
2023-08-18	241.02	241.02	241.02	241.02	218.59	37
2023-08-17	241.00	249.00	241.00	249.00	225.83	8
2023-08-15	252.00	252.00	245.02	245.02	222.22	82
2023-08-10	246.02	246.02	246.02	246.02	223.13	53
2023-08-08	231.00	250.03	231.00	250.03	226.75	65
2023-08-07	250.03	250.03	250.03	250.03	226.75	73
2023-08-04	251.00	251.00	251.00	251.00	227.64	6
2023-08-01	264.00	264.00	264.00	264.00	239.43	6
2023-07-31	261.00	261.00	259.28	259.28	235.15	586
2023-07-28	260.97	260.97	260.97	260.97	236.68	44
2023-07-27	262.17	262.17	262.17	262.17	237.77	45
2023-07-24	260.97	260.97	260.97	260.97	236.68	11
2023-07-21	265.00	267.97	265.00	267.97	243.03	18
2023-07-20	267.01	267.01	267.01	267.01	242.15	16
2023-07-18	267.97	267.97	267.97	267.97	243.03	42
2023-07-17	261.00	261.00	261.00	261.00	236.71	10
2023-07-14	264.00	264.00	264.00	264.00	239.43	30
2023-07-13	263.78	263.78	263.78	263.78	239.23	12
2023-07-12	270.03	270.03	270.03	270.03	244.89	3
2023-07-11	290.00	290.00	269.00	282.00	255.75	48
2023-07-10	284.97	284.97	284.97	284.97	258.45	1
2023-07-07	268.97	268.97	268.97	268.97	243.94	8
2023-07-06	286.03	286.03	286.03	286.03	259.41	1
2023-07-05	284.00	285.00	284.00	284.00	257.57	16
2023-07-04	280.00	280.00	280.00	280.00	253.94	20

← NewerPage 8 of 14 · 821 trading daysOlder →

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.