Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 205.00 | 208.00 | 203.00 | 206.00 | 186.95 | 1,166 |
| 2024-02-26 | 205.00 | 208.00 | 203.00 | 205.00 | 186.05 | 3,227 |
| 2024-02-23 | 210.00 | 210.00 | 207.00 | 207.00 | 187.86 | 87 |
| 2024-02-22 | 209.00 | 210.00 | 205.00 | 210.00 | 190.58 | 984 |
| 2024-02-21 | 209.00 | 209.00 | 205.00 | 209.00 | 189.68 | 950 |
| 2024-02-20 | 209.00 | 209.00 | 205.00 | 205.00 | 186.05 | 1,809 |
| 2024-02-19 | 211.00 | 211.00 | 204.00 | 209.00 | 189.68 | 4,576 |
| 2024-02-16 | 207.00 | 209.00 | 201.00 | 209.00 | 189.68 | 1,400 |
| 2024-02-15 | 202.00 | 210.00 | 202.00 | 210.00 | 190.58 | 315 |
| 2024-02-14 | 211.00 | 216.00 | 208.00 | 210.00 | 190.58 | 10,419 |
| 2024-02-13 | 213.00 | 214.00 | 209.00 | 210.00 | 190.58 | 2,263 |
| 2024-02-12 | 213.00 | 217.00 | 204.00 | 210.00 | 190.58 | 6,316 |
| 2024-02-09 | 215.00 | 216.00 | 212.00 | 213.00 | 193.31 | 422 |
| 2024-02-08 | 217.00 | 219.00 | 212.00 | 215.00 | 195.12 | 4,192 |
| 2024-02-07 | 216.00 | 223.00 | 216.00 | 218.00 | 197.84 | 428 |
| 2024-02-06 | 210.00 | 227.00 | 210.00 | 217.00 | 196.94 | 781 |
| 2024-02-05 | 210.00 | 219.00 | 210.00 | 213.00 | 193.31 | 772 |
| 2024-02-02 | 216.00 | 217.00 | 214.00 | 216.00 | 196.03 | 466 |
| 2024-02-01 | 210.00 | 216.00 | 210.00 | 216.00 | 196.03 | 1,017 |
| 2024-01-31 | 216.00 | 216.00 | 214.00 | 214.00 | 194.21 | 2,287 |
| 2024-01-30 | 208.00 | 214.00 | 208.00 | 213.00 | 193.31 | 11,094 |
| 2024-01-29 | 212.00 | 212.00 | 206.00 | 209.00 | 189.68 | 420 |
| 2024-01-26 | 215.00 | 215.00 | 210.00 | 212.00 | 192.40 | 2,770 |
| 2024-01-25 | 212.00 | 213.00 | 207.00 | 209.00 | 189.68 | 1,258 |
| 2024-01-24 | 216.00 | 216.00 | 211.00 | 211.00 | 191.49 | 934 |
| 2024-01-23 | 216.00 | 216.00 | 210.00 | 216.00 | 196.03 | 3,284 |
| 2024-01-22 | 220.00 | 220.00 | 209.00 | 216.00 | 196.03 | 3,839 |
| 2024-01-19 | 218.00 | 224.00 | 215.00 | 215.00 | 195.12 | 5,428 |
| 2024-01-18 | 216.00 | 225.00 | 216.00 | 216.00 | 196.03 | 10,160 |
| 2024-01-17 | 225.00 | 225.00 | 212.00 | 216.00 | 196.03 | 4,239 |
| 2024-01-16 | 217.00 | 218.00 | 215.00 | 218.00 | 197.84 | 94,699 |
| 2024-01-15 | 216.00 | 216.00 | 211.00 | 214.00 | 194.21 | 1,560 |
| 2024-01-12 | 218.00 | 218.00 | 211.00 | 213.00 | 193.31 | 1,885 |
| 2024-01-11 | 230.00 | 230.00 | 210.00 | 218.00 | 197.84 | 4,122 |
| 2024-01-10 | 212.00 | 221.00 | 210.00 | 215.00 | 195.12 | 4,077 |
| 2024-01-09 | 210.00 | 218.00 | 210.00 | 212.00 | 192.40 | 1,514 |
| 2024-01-08 | 214.00 | 214.00 | 210.00 | 210.00 | 190.58 | 1,516 |
| 2024-01-05 | 216.00 | 227.00 | 212.00 | 214.00 | 194.21 | 17,879 |
| 2024-01-04 | 223.00 | 232.00 | 214.00 | 224.00 | 203.29 | 9,735 |
| 2024-01-03 | 221.00 | 223.00 | 221.00 | 223.00 | 202.38 | 14 |
| 2024-01-02 | 210.00 | 220.00 | 209.00 | 220.00 | 199.66 | 11,124 |
| 2023-12-29 | 215.00 | 221.00 | 214.00 | 214.00 | 194.21 | 1,625 |
| 2023-12-28 | 216.00 | 230.00 | 211.00 | 220.00 | 199.66 | 4,178 |
| 2023-12-27 | 227.00 | 227.00 | 221.00 | 221.00 | 200.57 | 2,237 |
| 2023-12-22 | 220.00 | 237.00 | 220.00 | 227.00 | 206.01 | 3,029 |
| 2023-12-21 | 222.00 | 224.00 | 211.00 | 222.00 | 201.48 | 2,405 |
| 2023-12-20 | 215.00 | 224.00 | 215.00 | 222.00 | 201.48 | 1,672 |
| 2023-12-19 | 210.00 | 220.00 | 209.00 | 214.00 | 194.21 | 4,985 |
| 2023-12-18 | 204.00 | 209.00 | 204.00 | 209.00 | 189.68 | 2,083 |
| 2023-12-15 | 200.00 | 203.00 | 200.00 | 200.00 | 181.51 | 5,899 |
| 2023-12-14 | 210.00 | 210.00 | 201.00 | 201.00 | 182.42 | 525 |
| 2023-12-13 | 200.00 | 204.00 | 200.00 | 204.00 | 185.14 | 951 |
| 2023-12-12 | 206.00 | 206.00 | 200.00 | 203.00 | 184.23 | 2,373 |
| 2023-12-11 | 195.50 | 201.00 | 195.50 | 201.00 | 182.42 | 117 |
| 2023-12-08 | 201.00 | 202.00 | 198.00 | 202.00 | 183.32 | 2,342 |
| 2023-12-07 | 197.00 | 204.00 | 197.00 | 204.00 | 185.14 | 36 |
| 2023-12-06 | 196.50 | 204.00 | 195.00 | 204.00 | 185.14 | 4,524 |
| 2023-12-05 | 197.00 | 199.00 | 197.00 | 199.00 | 180.60 | 346 |
| 2023-12-04 | 206.00 | 207.00 | 197.00 | 197.00 | 178.79 | 246 |
| 2023-12-01 | 204.00 | 207.00 | 204.00 | 204.00 | 185.14 | 2,867 |
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.