Medistim ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	279.00	280.00	279.00	279.00	253.03	42
2023-06-29	273.01	273.01	273.01	273.01	247.60	2
2023-06-28	272.00	274.00	272.00	272.00	246.68	15
2023-06-27	270.00	276.00	270.00	276.00	250.31	24
2023-06-26	259.00	259.00	259.00	259.00	234.89	12
2023-06-23	274.00	274.00	266.00	267.00	242.15	60
2023-06-22	280.00	280.00	280.00	280.00	253.94	3
2023-06-20	268.00	270.00	268.00	270.00	244.87	75
2023-06-16	274.00	274.00	270.00	270.00	244.87	156
2023-06-15	267.00	267.00	267.00	267.00	242.15	4
2023-06-14	254.00	264.00	254.00	264.00	239.43	36
2023-06-13	253.00	263.00	253.00	263.00	238.52	448
2023-06-09	265.00	265.00	254.00	254.00	230.36	35
2023-06-08	263.00	263.00	251.00	251.00	227.64	24
2023-06-07	264.00	264.00	264.00	264.00	239.43	12
2023-06-06	264.00	264.00	263.00	263.00	238.52	131
2023-06-05	262.00	262.00	262.00	262.00	237.61	13
2023-06-02	264.00	264.00	261.00	262.00	237.62	568
2023-06-01	265.00	265.00	265.00	265.00	240.33	8
2023-05-31	260.00	261.00	260.00	261.00	236.70	66
2023-05-30	269.00	269.00	269.00	269.00	243.96	35
2023-05-26	270.00	274.00	270.00	273.00	247.59	72
2023-05-25	281.00	281.00	270.00	276.00	250.31	16
2023-05-24	274.30	274.30	273.21	273.21	247.78	120
2023-05-23	289.00	289.00	260.00	263.00	238.52	1,196
2023-05-22	271.58	271.58	271.58	271.58	246.30	188
2023-05-19	291.00	292.00	288.79	288.79	261.91	396
2023-05-15	289.00	289.00	284.97	286.30	259.65	299
2023-05-12	280.00	280.97	280.00	280.97	254.82	69
2023-05-11	284.00	284.00	283.00	283.00	256.66	52
2023-05-10	268.00	272.00	266.94	266.94	242.10	121
2023-05-09	267.00	272.00	267.00	269.51	244.43	215
2023-05-05	288.00	288.00	283.00	284.84	258.33	337
2023-05-04	268.96	268.96	268.96	268.96	243.92	124
2023-05-03	244.00	244.00	244.00	244.00	221.29	21
2023-05-02	264.00	264.00	251.03	251.03	227.66	433
2023-04-28	275.00	275.00	263.00	263.00	238.52	120
2023-04-27	265.00	265.00	265.00	265.00	240.34	9
2023-04-26	270.00	270.00	264.43	264.43	239.82	67
2023-04-25	268.19	268.19	264.97	264.97	240.31	11
2023-04-24	283.87	285.30	283.87	285.30	254.67	17
2023-04-21	277.00	277.00	275.64	275.64	246.04	131
2023-04-20	277.00	277.00	272.97	272.97	243.66	104
2023-04-19	275.00	276.00	275.00	276.00	246.36	35
2023-04-18	281.00	281.00	278.00	278.44	248.54	354
2023-04-17	268.00	272.00	268.00	272.00	242.79	30
2023-04-14	259.00	263.00	258.00	260.20	232.26	207
2023-04-13	279.00	279.00	264.00	264.97	236.52	95
2023-04-12	276.00	276.00	275.00	275.41	245.84	74
2023-04-11	273.00	273.00	273.00	273.00	243.68	9
2023-04-04	284.42	284.42	284.42	284.42	253.88	45
2023-03-31	299.00	300.00	299.00	300.00	267.78	255
2023-03-30	280.00	282.00	280.00	282.00	251.72	19
2023-03-29	273.00	273.00	273.00	273.00	243.68	41
2023-03-28	270.50	270.53	270.50	270.53	241.48	37
2023-03-27	267.00	267.00	267.00	267.00	238.33	1
2023-03-24	265.26	265.26	265.26	265.26	236.77	94
2023-03-23	270.00	270.50	270.00	270.50	241.45	338
2023-03-17	243.50	243.50	243.50	243.50	217.35	54
2023-03-16	239.00	241.00	239.00	239.00	213.33	118

← NewerPage 9 of 14 · 822 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.