Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 207.00 | 225.00 | 207.00 | 220.00 | 199.66 | 16,006 |
| 2023-09-06 | 223.00 | 223.00 | 202.00 | 207.00 | 187.86 | 22,190 |
| 2023-09-05 | 230.00 | 234.00 | 221.00 | 230.00 | 208.74 | 6,063 |
| 2023-09-04 | 234.00 | 234.00 | 220.00 | 230.00 | 208.74 | 437 |
| 2023-09-01 | 230.00 | 235.00 | 230.00 | 231.00 | 209.64 | 2,185 |
| 2023-08-31 | 227.00 | 231.00 | 225.00 | 231.00 | 209.64 | 115 |
| 2023-08-30 | 221.00 | 236.00 | 221.00 | 232.00 | 210.55 | 1,204 |
| 2023-08-29 | 231.00 | 239.00 | 228.00 | 239.00 | 216.90 | 5,155 |
| 2023-08-28 | 235.00 | 235.00 | 222.00 | 230.00 | 208.74 | 958 |
| 2023-08-25 | 230.00 | 230.00 | 230.00 | 230.00 | 208.74 | 16 |
| 2023-08-24 | 238.00 | 242.00 | 222.00 | 225.00 | 204.20 | 9,121 |
| 2023-08-23 | 242.00 | 242.00 | 238.00 | 238.00 | 216.00 | 4 |
| 2023-08-22 | 238.00 | 242.00 | 238.00 | 242.00 | 219.63 | 750 |
| 2023-08-21 | 243.00 | 244.00 | 238.00 | 238.00 | 216.00 | 6,677 |
| 2023-08-18 | 245.00 | 245.00 | 241.00 | 241.00 | 218.72 | 501 |
| 2023-08-17 | 260.00 | 260.00 | 241.00 | 249.00 | 225.98 | 68 |
| 2023-08-16 | 244.00 | 253.00 | 244.00 | 253.00 | 229.61 | 38 |
| 2023-08-15 | 241.00 | 253.00 | 241.00 | 245.00 | 222.35 | 127 |
| 2023-08-14 | 248.00 | 248.00 | 248.00 | 248.00 | 225.07 | 16 |
| 2023-08-11 | 241.00 | 252.00 | 241.00 | 248.00 | 225.07 | 870 |
| 2023-08-10 | 250.00 | 250.00 | 242.00 | 246.00 | 223.26 | 2,597 |
| 2023-08-09 | 250.00 | 250.00 | 241.00 | 250.00 | 226.89 | 63 |
| 2023-08-08 | 251.00 | 252.00 | 242.00 | 250.00 | 226.89 | 2,718 |
| 2023-08-07 | 250.00 | 252.00 | 250.00 | 250.00 | 226.89 | 6,882 |
| 2023-08-04 | 250.00 | 260.00 | 250.00 | 250.00 | 226.89 | 2,846 |
| 2023-08-03 | 250.00 | 253.00 | 250.00 | 250.00 | 226.89 | 733 |
| 2023-08-02 | 251.00 | 259.00 | 250.00 | 254.00 | 230.52 | 2,326 |
| 2023-08-01 | 265.00 | 265.00 | 264.00 | 264.00 | 239.59 | 8 |
| 2023-07-31 | 262.00 | 262.00 | 258.00 | 260.00 | 235.96 | 1,310 |
| 2023-07-28 | 262.00 | 264.00 | 261.00 | 261.00 | 236.87 | 1,859 |
| 2023-07-27 | 262.00 | 265.00 | 262.00 | 265.00 | 240.50 | 207 |
| 2023-07-26 | 261.00 | 262.00 | 261.00 | 262.00 | 237.78 | 36 |
| 2023-07-25 | 266.00 | 266.00 | 259.00 | 263.00 | 238.68 | 646 |
| 2023-07-24 | 261.00 | 264.00 | 260.00 | 261.00 | 236.87 | 930 |
| 2023-07-21 | 265.00 | 268.00 | 262.00 | 268.00 | 243.22 | 508 |
| 2023-07-20 | 260.00 | 267.00 | 260.00 | 267.00 | 242.31 | 576 |
| 2023-07-19 | 261.00 | 267.00 | 261.00 | 267.00 | 242.31 | 42 |
| 2023-07-18 | 268.00 | 269.00 | 268.00 | 269.00 | 244.13 | 1,014 |
| 2023-07-17 | 261.00 | 268.00 | 261.00 | 268.00 | 243.22 | 57 |
| 2023-07-14 | 265.00 | 270.00 | 260.00 | 270.00 | 245.04 | 2,076 |
| 2023-07-13 | 272.00 | 272.00 | 261.00 | 266.00 | 241.41 | 611 |
| 2023-07-12 | 266.00 | 271.00 | 266.00 | 270.00 | 245.04 | 1,363 |
| 2023-07-11 | 285.00 | 294.00 | 266.00 | 266.00 | 241.41 | 526 |
| 2023-07-10 | 286.00 | 303.00 | 280.00 | 285.00 | 258.65 | 581 |
| 2023-07-07 | 290.00 | 293.00 | 269.00 | 269.00 | 244.13 | 683 |
| 2023-07-06 | 278.00 | 286.00 | 278.00 | 286.00 | 259.56 | 28 |
| 2023-07-05 | 285.00 | 285.00 | 279.00 | 285.00 | 258.65 | 928 |
| 2023-07-04 | 285.00 | 285.00 | 280.00 | 282.00 | 255.93 | 121 |
| 2023-07-03 | 279.00 | 280.00 | 279.00 | 280.00 | 254.11 | 63 |
| 2023-06-30 | 278.00 | 280.00 | 265.00 | 279.00 | 253.21 | 3,944 |
| 2023-06-29 | 264.00 | 279.00 | 264.00 | 273.00 | 247.76 | 315 |
| 2023-06-28 | 279.00 | 279.00 | 272.00 | 272.00 | 246.85 | 177 |
| 2023-06-27 | 276.00 | 276.00 | 265.00 | 276.00 | 250.48 | 377 |
| 2023-06-26 | 253.00 | 259.00 | 253.00 | 259.00 | 235.05 | 126 |
| 2023-06-23 | 266.00 | 268.00 | 266.00 | 268.00 | 243.22 | 968 |
| 2023-06-22 | 278.00 | 280.00 | 278.00 | 280.00 | 254.11 | 41 |
| 2023-06-21 | 260.00 | 278.00 | 260.00 | 278.00 | 252.30 | 302 |
| 2023-06-20 | 281.00 | 281.00 | 263.00 | 270.00 | 245.04 | 252 |
| 2023-06-19 | 280.00 | 284.00 | 266.00 | 272.00 | 246.85 | 228 |
| 2023-06-16 | 267.00 | 275.00 | 267.00 | 270.00 | 245.04 | 477 |
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.