Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 204.00 | 205.00 | 202.00 | 203.00 | 184.23 | 9,675 |
| 2023-11-29 | 202.00 | 207.00 | 202.00 | 206.00 | 186.95 | 295 |
| 2023-11-28 | 205.00 | 208.00 | 200.00 | 203.00 | 184.23 | 641 |
| 2023-11-27 | 198.00 | 215.00 | 195.00 | 203.00 | 184.23 | 4,831 |
| 2023-11-24 | 205.00 | 205.00 | 200.00 | 200.00 | 181.51 | 534 |
| 2023-11-23 | 217.00 | 220.00 | 206.00 | 206.00 | 186.95 | 12,022 |
| 2023-11-22 | 205.00 | 216.00 | 205.00 | 205.00 | 186.05 | 866 |
| 2023-11-21 | 203.00 | 207.00 | 203.00 | 207.00 | 187.86 | 357 |
| 2023-11-20 | 202.00 | 207.00 | 200.00 | 205.00 | 186.05 | 4,473 |
| 2023-11-17 | 210.00 | 210.00 | 203.00 | 204.00 | 185.14 | 1,252 |
| 2023-11-16 | 200.00 | 205.00 | 195.00 | 199.00 | 180.60 | 2,991 |
| 2023-11-15 | 185.00 | 199.50 | 185.00 | 199.50 | 181.06 | 3,096 |
| 2023-11-14 | 184.00 | 192.00 | 184.00 | 185.00 | 167.90 | 70,399 |
| 2023-11-13 | 200.00 | 200.00 | 181.00 | 181.00 | 164.27 | 65,270 |
| 2023-11-10 | 198.00 | 203.00 | 191.00 | 192.00 | 174.25 | 2,453 |
| 2023-11-09 | 200.00 | 200.00 | 194.00 | 195.00 | 176.97 | 6,276 |
| 2023-11-08 | 206.00 | 209.00 | 206.00 | 209.00 | 189.68 | 96 |
| 2023-11-07 | 205.00 | 210.00 | 205.00 | 210.00 | 190.58 | 2,845 |
| 2023-11-06 | 215.00 | 215.00 | 206.00 | 209.00 | 189.68 | 6,206 |
| 2023-11-03 | 214.00 | 217.00 | 210.00 | 216.00 | 196.03 | 940 |
| 2023-11-02 | 210.00 | 221.00 | 206.00 | 208.00 | 188.77 | 23,064 |
| 2023-11-01 | 199.00 | 211.00 | 196.50 | 211.00 | 191.49 | 3,157 |
| 2023-10-31 | 192.50 | 198.00 | 191.50 | 193.50 | 175.61 | 3,072 |
| 2023-10-30 | 183.50 | 190.00 | 182.50 | 190.00 | 172.43 | 668 |
| 2023-10-27 | 182.00 | 189.50 | 174.50 | 189.50 | 171.98 | 5,859 |
| 2023-10-26 | 180.00 | 184.50 | 180.00 | 183.00 | 166.08 | 3,600 |
| 2023-10-25 | 185.00 | 186.00 | 183.00 | 186.00 | 168.80 | 1,243 |
| 2023-10-24 | 181.00 | 192.00 | 179.50 | 188.00 | 170.62 | 3,123 |
| 2023-10-23 | 179.50 | 184.00 | 170.50 | 184.00 | 166.99 | 25,682 |
| 2023-10-20 | 185.00 | 185.00 | 180.00 | 185.00 | 167.90 | 7,821 |
| 2023-10-19 | 197.00 | 197.00 | 186.50 | 187.50 | 170.16 | 6,681 |
| 2023-10-18 | 184.50 | 197.00 | 183.00 | 189.50 | 171.98 | 10,946 |
| 2023-10-17 | 188.00 | 195.50 | 180.00 | 195.50 | 177.43 | 6,041 |
| 2023-10-16 | 193.50 | 200.00 | 190.00 | 194.50 | 176.52 | 6,427 |
| 2023-10-13 | 199.00 | 199.00 | 193.50 | 195.50 | 177.43 | 12,453 |
| 2023-10-12 | 201.00 | 201.00 | 199.00 | 200.00 | 181.51 | 1,962 |
| 2023-10-11 | 204.00 | 205.00 | 187.00 | 200.00 | 181.51 | 9,293 |
| 2023-10-10 | 206.00 | 210.00 | 205.00 | 205.00 | 186.05 | 1,512 |
| 2023-10-09 | 210.00 | 210.00 | 205.00 | 205.00 | 186.05 | 7,113 |
| 2023-10-06 | 210.00 | 222.00 | 210.00 | 210.00 | 190.58 | 5,473 |
| 2023-10-05 | 205.00 | 211.00 | 205.00 | 211.00 | 191.49 | 1,681 |
| 2023-10-04 | 203.00 | 209.00 | 203.00 | 206.00 | 186.95 | 170 |
| 2023-10-03 | 207.00 | 210.00 | 203.00 | 210.00 | 190.58 | 1,295 |
| 2023-10-02 | 212.00 | 212.00 | 209.00 | 211.00 | 191.49 | 15,776 |
| 2023-09-29 | 210.00 | 213.00 | 208.00 | 213.00 | 193.31 | 2,065 |
| 2023-09-28 | 212.00 | 216.00 | 212.00 | 216.00 | 196.03 | 2,274 |
| 2023-09-27 | 214.00 | 215.00 | 212.00 | 215.00 | 195.12 | 8,258 |
| 2023-09-26 | 213.00 | 215.00 | 212.00 | 214.00 | 194.21 | 34,446 |
| 2023-09-25 | 208.00 | 213.00 | 208.00 | 213.00 | 193.31 | 1,161 |
| 2023-09-22 | 213.00 | 217.00 | 212.00 | 216.00 | 196.03 | 1,436 |
| 2023-09-21 | 210.00 | 218.00 | 210.00 | 217.00 | 196.94 | 772 |
| 2023-09-20 | 219.00 | 219.00 | 217.00 | 218.00 | 197.84 | 233 |
| 2023-09-19 | 212.00 | 219.00 | 210.00 | 219.00 | 198.75 | 400 |
| 2023-09-18 | 216.00 | 218.00 | 212.00 | 217.00 | 196.94 | 13,248 |
| 2023-09-15 | 220.00 | 220.00 | 216.00 | 216.00 | 196.03 | 385 |
| 2023-09-14 | 211.00 | 218.00 | 210.00 | 218.00 | 197.84 | 2,376 |
| 2023-09-13 | 219.00 | 219.00 | 215.00 | 215.00 | 195.12 | 2,192 |
| 2023-09-12 | 230.00 | 230.00 | 215.00 | 215.00 | 195.12 | 1,798 |
| 2023-09-11 | 226.00 | 226.00 | 212.00 | 220.00 | 199.66 | 21,337 |
| 2023-09-08 | 221.00 | 226.00 | 211.00 | 225.00 | 204.20 | 16,320 |
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.