Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 194.00 | 194.00 | 190.00 | 192.00 | 178.67 | 5,754 |
| 2024-05-29 | 199.00 | 203.00 | 194.00 | 198.00 | 184.25 | 1,708 |
| 2024-05-28 | 195.00 | 195.00 | 188.00 | 191.00 | 177.74 | 4,197 |
| 2024-05-27 | 189.00 | 195.00 | 189.00 | 195.00 | 181.46 | 2,144 |
| 2024-05-24 | 187.00 | 187.50 | 187.00 | 187.50 | 174.48 | 42 |
| 2024-05-23 | 187.00 | 187.00 | 185.50 | 186.50 | 173.55 | 15,856 |
| 2024-05-22 | 179.50 | 185.00 | 179.50 | 185.00 | 172.15 | 1,787 |
| 2024-05-21 | 180.00 | 185.00 | 178.00 | 185.00 | 172.15 | 3,524 |
| 2024-05-16 | 176.00 | 181.50 | 176.00 | 179.00 | 166.57 | 3,994 |
| 2024-05-15 | 176.00 | 176.00 | 175.00 | 175.00 | 162.85 | 5,781 |
| 2024-05-14 | 178.00 | 181.00 | 176.00 | 176.00 | 163.78 | 4,075 |
| 2024-05-13 | 176.00 | 179.00 | 176.00 | 177.00 | 164.71 | 30,546 |
| 2024-05-10 | 176.00 | 179.00 | 176.00 | 176.00 | 163.78 | 1,182 |
| 2024-05-08 | 177.00 | 178.50 | 177.00 | 177.50 | 165.17 | 1,563 |
| 2024-05-07 | 179.50 | 179.50 | 179.00 | 179.00 | 166.57 | 4,537 |
| 2024-05-06 | 176.50 | 179.50 | 176.00 | 179.00 | 166.57 | 11,116 |
| 2024-05-03 | 178.00 | 178.50 | 175.00 | 176.50 | 164.24 | 6,765 |
| 2024-05-02 | 185.00 | 185.00 | 180.00 | 181.00 | 168.43 | 14,043 |
| 2024-04-30 | 181.50 | 183.50 | 181.50 | 181.50 | 168.90 | 2,011 |
| 2024-04-29 | 175.00 | 181.50 | 175.00 | 180.00 | 167.50 | 12,921 |
| 2024-04-26 | 176.00 | 180.50 | 175.00 | 175.00 | 162.85 | 2,701 |
| 2024-04-25 | 185.50 | 185.50 | 167.00 | 174.00 | 161.92 | 29,751 |
| 2024-04-24 | 176.50 | 186.50 | 176.50 | 182.00 | 165.17 | 4,654 |
| 2024-04-23 | 174.50 | 177.50 | 173.00 | 177.50 | 161.09 | 4,082 |
| 2024-04-22 | 178.50 | 178.50 | 174.50 | 176.00 | 159.73 | 7,063 |
| 2024-04-19 | 175.00 | 178.00 | 169.50 | 176.00 | 159.73 | 3,709 |
| 2024-04-18 | 188.50 | 188.50 | 180.00 | 181.00 | 164.27 | 2,425 |
| 2024-04-17 | 189.50 | 189.50 | 183.00 | 185.50 | 168.35 | 33,191 |
| 2024-04-16 | 185.50 | 188.50 | 184.50 | 186.00 | 168.80 | 1,345 |
| 2024-04-15 | 199.00 | 199.00 | 185.50 | 185.50 | 168.35 | 4,331 |
| 2024-04-12 | 196.00 | 197.50 | 187.50 | 192.00 | 174.25 | 2,608 |
| 2024-04-11 | 199.00 | 199.00 | 187.00 | 187.00 | 169.71 | 4,825 |
| 2024-04-10 | 202.00 | 202.00 | 195.50 | 198.00 | 179.69 | 471 |
| 2024-04-09 | 193.00 | 198.50 | 193.00 | 197.00 | 178.79 | 152 |
| 2024-04-08 | 199.50 | 202.00 | 199.00 | 199.50 | 181.06 | 1,903 |
| 2024-04-05 | 202.00 | 204.00 | 199.00 | 199.00 | 180.60 | 1,273 |
| 2024-04-04 | 200.00 | 204.00 | 195.00 | 199.00 | 180.60 | 3,177 |
| 2024-04-03 | 191.50 | 195.00 | 191.50 | 195.00 | 176.97 | 73,010 |
| 2024-04-02 | 186.00 | 193.00 | 186.00 | 191.50 | 173.79 | 936 |
| 2024-03-27 | 185.00 | 186.00 | 185.00 | 186.00 | 168.80 | 385 |
| 2024-03-26 | 183.50 | 184.50 | 180.50 | 183.00 | 166.08 | 1,050 |
| 2024-03-25 | 182.00 | 184.00 | 178.50 | 178.50 | 162.00 | 40,906 |
| 2024-03-22 | 181.00 | 182.50 | 181.00 | 182.00 | 165.17 | 1,190 |
| 2024-03-21 | 180.00 | 188.00 | 178.50 | 181.50 | 164.72 | 1,756 |
| 2024-03-20 | 186.00 | 190.50 | 181.00 | 181.00 | 164.27 | 2,287 |
| 2024-03-19 | 193.00 | 193.00 | 188.00 | 190.00 | 172.43 | 873 |
| 2024-03-18 | 190.00 | 192.50 | 190.00 | 192.00 | 174.25 | 110 |
| 2024-03-15 | 192.00 | 192.00 | 189.00 | 191.00 | 173.34 | 267 |
| 2024-03-14 | 195.50 | 195.50 | 192.00 | 193.50 | 175.61 | 283 |
| 2024-03-13 | 191.00 | 195.00 | 188.00 | 195.00 | 176.97 | 1,556 |
| 2024-03-12 | 186.50 | 187.50 | 186.50 | 187.50 | 170.16 | 5,570 |
| 2024-03-11 | 181.00 | 186.50 | 176.00 | 183.00 | 166.08 | 11,562 |
| 2024-03-08 | 185.00 | 188.00 | 184.00 | 187.50 | 170.16 | 1,823 |
| 2024-03-07 | 190.00 | 190.00 | 187.50 | 187.50 | 170.16 | 285 |
| 2024-03-06 | 191.00 | 195.00 | 190.00 | 190.00 | 172.43 | 6,183 |
| 2024-03-05 | 189.00 | 201.00 | 188.50 | 193.00 | 175.16 | 1,910 |
| 2024-03-04 | 190.00 | 196.00 | 190.00 | 190.50 | 172.89 | 4,149 |
| 2024-03-01 | 210.00 | 210.00 | 189.50 | 191.50 | 173.79 | 18,527 |
| 2024-02-29 | 203.00 | 211.00 | 192.50 | 210.00 | 190.58 | 9,251 |
| 2024-02-28 | 206.00 | 211.00 | 204.00 | 204.00 | 185.14 | 2,567 |
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.