Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 301.00 | 302.50 | 300.00 | 300.00 | 300.00 | 4,224 |
| 2026-10-22 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 54 |
| 2026-10-21 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 6 |
| 2026-10-20 | 281.00 | 282.00 | 278.00 | 282.00 | 282.00 | 973 |
| 2026-10-15 | 279.00 | 279.00 | 275.00 | 275.00 | 275.00 | 1,421 |
| 2026-10-09 | 276.00 | 281.00 | 276.00 | 281.00 | 281.00 | 6,141 |
| 2026-10-07 | 273.00 | 273.00 | 270.50 | 270.50 | 270.50 | 11 |
| 2026-10-06 | 273.00 | 273.00 | 272.00 | 272.00 | 272.00 | 79 |
| 2026-10-05 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 671 |
| 2026-10-01 | 251.00 | 253.00 | 250.00 | 253.00 | 253.00 | 4,693 |
| 2026-09-29 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 894 |
| 2026-09-28 | 254.00 | 254.00 | 252.00 | 253.00 | 253.00 | 72 |
| 2026-09-25 | 252.00 | 252.00 | 250.50 | 250.50 | 250.50 | 123 |
| 2026-09-23 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 1,081 |
| 2026-09-22 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 236 |
| 2026-09-21 | 250.00 | 250.00 | 248.50 | 248.50 | 248.50 | 11 |
| 2026-09-18 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 3,673 |
| 2026-09-17 | 245.50 | 245.50 | 244.00 | 244.00 | 244.00 | 42 |
| 2026-09-16 | 240.00 | 245.00 | 240.00 | 245.00 | 245.00 | 160 |
| 2026-09-15 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | 62 |
| 2026-09-14 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 4 |
| 2026-09-11 | 248.35 | 248.35 | 247.00 | 247.00 | 247.00 | 1,761 |
| 2026-09-08 | 248.00 | 250.00 | 248.00 | 250.00 | 250.00 | 5,568 |
| 2026-09-07 | 250.00 | 250.00 | 247.00 | 248.00 | 248.00 | 226 |
| 2026-09-03 | 252.00 | 255.00 | 252.00 | 255.00 | 255.00 | 26 |
| 2026-09-02 | 248.00 | 252.00 | 247.00 | 250.00 | 250.00 | 786 |
| 2026-09-01 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 119 |
| 2026-08-31 | 258.00 | 258.00 | 257.00 | 257.00 | 257.00 | 77 |
| 2026-08-28 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 923 |
| 2026-08-27 | 259.00 | 264.00 | 259.00 | 261.00 | 261.00 | 1,184 |
| 2026-08-26 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 557 |
| 2026-08-25 | 258.50 | 264.00 | 258.50 | 263.00 | 263.00 | 4,104 |
| 2026-08-24 | 255.50 | 255.50 | 254.00 | 254.00 | 254.00 | 170 |
| 2026-08-21 | 244.00 | 244.00 | 242.00 | 243.50 | 243.50 | 246 |
| 2026-08-20 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 6 |
| 2026-08-19 | 237.00 | 237.00 | 236.00 | 237.00 | 237.00 | 80 |
| 2026-08-18 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 3,000 |
| 2026-08-14 | 229.00 | 231.00 | 229.00 | 230.00 | 230.00 | 116 |
| 2026-08-12 | 231.00 | 232.00 | 230.00 | 230.00 | 230.00 | 7 |
| 2026-08-11 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 114 |
| 2026-08-10 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 250 |
| 2026-08-07 | 226.50 | 228.00 | 226.50 | 228.00 | 228.00 | 73 |
| 2026-08-05 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 30 |
| 2026-08-04 | 226.00 | 229.00 | 226.00 | 229.00 | 229.00 | 27 |
| 2026-07-30 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1,087 |
| 2026-07-29 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2 |
| 2026-07-22 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 1,073 |
| 2026-07-21 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 2,444 |
| 2026-07-20 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-07-17 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0 |
| 2026-07-16 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 769 |
| 2026-07-15 | 234.00 | 234.00 | 232.50 | 233.00 | 233.00 | 505 |
| 2026-07-14 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 0 |
| 2026-07-13 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 6 |
| 2026-07-10 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 0 |
| 2026-07-09 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | 100 |
| 2026-07-08 | 228.00 | 231.00 | 228.00 | 231.00 | 231.00 | 427 |
| 2026-07-07 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-07-06 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-07-03 | 231.00 | 231.00 | 230.00 | 230.00 | 230.00 | 125 |
Page 1 of 2 · 103 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.