Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 164.00 | 164.00 | 160.50 | 160.50 | 149.35 | 84,030 |
| 2024-08-21 | 160.00 | 163.50 | 160.00 | 163.00 | 151.68 | 31,849 |
| 2024-08-20 | 164.50 | 165.00 | 155.50 | 160.00 | 148.89 | 65,221 |
| 2024-08-19 | 161.50 | 162.50 | 160.00 | 161.50 | 150.28 | 3,917 |
| 2024-08-16 | 160.00 | 167.00 | 158.50 | 159.50 | 148.42 | 83,411 |
| 2024-08-15 | 155.00 | 161.50 | 146.50 | 160.00 | 148.89 | 993 |
| 2024-08-14 | 155.00 | 160.50 | 155.00 | 160.00 | 148.89 | 108 |
| 2024-08-13 | 155.50 | 159.50 | 155.00 | 157.50 | 146.56 | 626 |
| 2024-08-12 | 166.50 | 166.50 | 155.50 | 162.00 | 150.75 | 129 |
| 2024-08-09 | 160.00 | 161.50 | 160.00 | 161.50 | 150.28 | 80 |
| 2024-08-08 | 160.00 | 160.00 | 157.00 | 157.00 | 146.10 | 1,856 |
| 2024-08-07 | 163.50 | 163.50 | 159.00 | 159.50 | 148.42 | 914 |
| 2024-08-06 | 162.00 | 163.00 | 156.50 | 163.00 | 151.68 | 606 |
| 2024-08-05 | 163.50 | 169.50 | 162.00 | 166.00 | 154.47 | 5,802 |
| 2024-08-02 | 166.00 | 168.00 | 163.00 | 163.00 | 151.68 | 3,514 |
| 2024-08-01 | 166.50 | 168.00 | 165.00 | 167.50 | 155.87 | 14,017 |
| 2024-07-31 | 161.00 | 170.50 | 161.00 | 167.00 | 155.40 | 15,174 |
| 2024-07-30 | 165.00 | 166.50 | 155.00 | 163.00 | 151.68 | 12,692 |
| 2024-07-29 | 170.50 | 170.50 | 165.00 | 165.00 | 153.54 | 3,276 |
| 2024-07-26 | 164.00 | 170.00 | 164.00 | 166.50 | 154.94 | 725 |
| 2024-07-25 | 170.00 | 170.00 | 170.00 | 170.00 | 158.19 | 0 |
| 2024-07-24 | 165.00 | 170.00 | 165.00 | 170.00 | 158.19 | 20,831 |
| 2024-07-23 | 170.00 | 173.50 | 167.50 | 169.50 | 157.73 | 1,842 |
| 2024-07-22 | 166.00 | 169.00 | 163.50 | 169.00 | 157.26 | 220 |
| 2024-07-19 | 170.00 | 171.50 | 163.50 | 164.00 | 152.61 | 10,023 |
| 2024-07-18 | 163.50 | 170.00 | 163.00 | 169.50 | 157.73 | 1,702 |
| 2024-07-17 | 170.00 | 170.00 | 170.00 | 170.00 | 158.19 | 0 |
| 2024-07-16 | 172.00 | 172.00 | 166.50 | 170.00 | 158.19 | 1,220 |
| 2024-07-15 | 166.50 | 170.00 | 166.50 | 170.00 | 158.19 | 7,041 |
| 2024-07-12 | 179.00 | 179.00 | 169.50 | 169.50 | 157.73 | 521 |
| 2024-07-11 | 172.50 | 172.50 | 170.00 | 171.00 | 159.12 | 1,259 |
| 2024-07-10 | 178.50 | 178.50 | 170.00 | 171.50 | 159.59 | 606 |
| 2024-07-09 | 168.00 | 168.00 | 166.50 | 167.50 | 155.87 | 1,381 |
| 2024-07-08 | 171.00 | 171.50 | 167.50 | 169.50 | 157.73 | 401 |
| 2024-07-05 | 167.00 | 173.00 | 163.00 | 170.00 | 158.19 | 36,379 |
| 2024-07-04 | 173.00 | 173.00 | 172.50 | 172.50 | 160.52 | 298 |
| 2024-07-03 | 171.00 | 178.00 | 170.00 | 170.00 | 158.19 | 1,175 |
| 2024-07-02 | 170.00 | 170.00 | 163.00 | 169.00 | 157.26 | 4,532 |
| 2024-07-01 | 170.50 | 174.50 | 166.50 | 169.50 | 157.73 | 12,594 |
| 2024-06-28 | 171.50 | 171.50 | 168.00 | 170.50 | 158.66 | 30,246 |
| 2024-06-27 | 175.00 | 180.00 | 170.00 | 171.50 | 159.59 | 2,307 |
| 2024-06-26 | 176.00 | 178.00 | 175.50 | 176.00 | 163.78 | 59 |
| 2024-06-25 | 178.00 | 179.50 | 175.00 | 176.00 | 163.78 | 8,772 |
| 2024-06-24 | 189.50 | 189.50 | 176.00 | 177.00 | 164.71 | 1,189 |
| 2024-06-21 | 192.50 | 192.50 | 192.50 | 192.50 | 179.13 | 20,035 |
| 2024-06-20 | 178.00 | 179.00 | 177.00 | 179.00 | 166.57 | 130 |
| 2024-06-19 | 176.00 | 177.00 | 176.00 | 177.00 | 164.71 | 110 |
| 2024-06-18 | 179.00 | 179.00 | 177.50 | 178.00 | 165.64 | 91 |
| 2024-06-17 | 179.50 | 182.50 | 176.00 | 176.00 | 163.78 | 215 |
| 2024-06-14 | 180.00 | 180.00 | 180.00 | 180.00 | 167.50 | 819 |
| 2024-06-13 | 180.00 | 180.00 | 179.50 | 179.50 | 167.03 | 3,398 |
| 2024-06-12 | 182.00 | 183.50 | 182.00 | 182.00 | 169.36 | 4,317 |
| 2024-06-11 | 182.50 | 182.50 | 182.00 | 182.00 | 169.36 | 20,128 |
| 2024-06-10 | 183.00 | 190.00 | 183.00 | 183.00 | 170.29 | 2,440 |
| 2024-06-07 | 183.00 | 183.00 | 180.00 | 180.50 | 167.96 | 30,711 |
| 2024-06-06 | 192.00 | 192.50 | 184.50 | 184.50 | 171.69 | 627 |
| 2024-06-05 | 184.50 | 193.50 | 184.50 | 190.00 | 176.81 | 76 |
| 2024-06-04 | 191.00 | 191.50 | 182.50 | 190.00 | 176.81 | 1,222 |
| 2024-06-03 | 199.50 | 199.50 | 191.00 | 191.00 | 177.74 | 1,297 |
| 2024-05-31 | 185.50 | 199.00 | 185.50 | 199.00 | 185.18 | 1,153 |
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.