Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 267.00 | 275.00 | 267.00 | 270.00 | 245.04 | 477 |
| 2023-06-15 | 266.00 | 268.00 | 265.00 | 267.00 | 242.31 | 1,216 |
| 2023-06-14 | 263.00 | 273.00 | 262.00 | 273.00 | 247.76 | 21,237 |
| 2023-06-13 | 252.00 | 264.00 | 252.00 | 264.00 | 239.59 | 776 |
| 2023-06-12 | 255.00 | 255.00 | 252.00 | 253.00 | 229.61 | 36 |
| 2023-06-09 | 251.00 | 264.00 | 251.00 | 255.00 | 231.42 | 9,348 |
| 2023-06-08 | 262.00 | 262.00 | 251.00 | 251.00 | 227.79 | 9,063 |
| 2023-06-07 | 263.00 | 264.00 | 263.00 | 264.00 | 239.59 | 222 |
| 2023-06-06 | 260.00 | 264.00 | 260.00 | 263.00 | 238.68 | 433 |
| 2023-06-05 | 260.00 | 263.00 | 260.00 | 262.00 | 237.78 | 1,036 |
| 2023-06-02 | 261.00 | 264.00 | 261.00 | 262.00 | 237.78 | 91 |
| 2023-06-01 | 260.00 | 265.00 | 260.00 | 265.00 | 240.50 | 116 |
| 2023-05-31 | 265.00 | 265.00 | 260.00 | 260.00 | 235.96 | 1,043 |
| 2023-05-30 | 272.00 | 272.00 | 264.00 | 269.00 | 244.13 | 8,805 |
| 2023-05-26 | 268.00 | 274.00 | 268.00 | 273.00 | 247.76 | 287 |
| 2023-05-25 | 280.00 | 281.00 | 270.00 | 270.00 | 245.04 | 1,638 |
| 2023-05-24 | 260.00 | 280.00 | 260.00 | 278.00 | 252.30 | 560 |
| 2023-05-23 | 282.00 | 282.00 | 260.00 | 263.00 | 238.68 | 1,317 |
| 2023-05-22 | 280.00 | 292.00 | 271.00 | 271.00 | 245.94 | 1,401 |
| 2023-05-19 | 282.00 | 292.00 | 276.00 | 292.00 | 265.00 | 556 |
| 2023-05-16 | 286.00 | 288.00 | 286.00 | 288.00 | 261.37 | 54 |
| 2023-05-15 | 272.00 | 290.00 | 272.00 | 286.00 | 259.56 | 1,665 |
| 2023-05-12 | 280.00 | 281.00 | 280.00 | 281.00 | 255.02 | 22,055 |
| 2023-05-11 | 273.00 | 293.00 | 273.00 | 283.00 | 256.84 | 1,345 |
| 2023-05-10 | 273.00 | 273.00 | 266.00 | 272.00 | 246.85 | 241 |
| 2023-05-09 | 273.00 | 273.00 | 264.00 | 271.00 | 245.94 | 10,274 |
| 2023-05-08 | 292.00 | 292.00 | 267.00 | 273.00 | 247.76 | 627 |
| 2023-05-05 | 290.00 | 299.00 | 280.00 | 292.00 | 265.00 | 2,142 |
| 2023-05-04 | 265.00 | 279.00 | 265.00 | 269.00 | 244.13 | 4,404 |
| 2023-05-03 | 248.00 | 264.00 | 238.00 | 264.00 | 239.59 | 1,953 |
| 2023-05-02 | 263.00 | 265.00 | 250.00 | 251.00 | 227.79 | 40,677 |
| 2023-04-28 | 252.00 | 275.00 | 252.00 | 263.00 | 238.68 | 1,897 |
| 2023-04-27 | 262.00 | 265.00 | 251.00 | 251.00 | 227.79 | 2,382 |
| 2023-04-26 | 280.00 | 280.00 | 262.00 | 262.00 | 237.78 | 1,127 |
| 2023-04-25 | 281.00 | 293.00 | 265.00 | 265.00 | 240.50 | 155,772 |
| 2023-04-24 | 300.00 | 300.00 | 281.00 | 286.00 | 255.47 | 525 |
| 2023-04-21 | 278.00 | 278.00 | 273.00 | 277.00 | 247.43 | 318 |
| 2023-04-20 | 278.00 | 278.00 | 273.00 | 273.00 | 243.86 | 723 |
| 2023-04-19 | 261.00 | 279.00 | 261.00 | 276.00 | 246.54 | 1,209 |
| 2023-04-18 | 276.00 | 281.00 | 276.00 | 278.00 | 248.33 | 2,329 |
| 2023-04-17 | 269.00 | 272.00 | 265.00 | 272.00 | 242.97 | 2,183 |
| 2023-04-14 | 261.00 | 263.00 | 252.00 | 260.00 | 232.25 | 1,811 |
| 2023-04-13 | 276.00 | 276.00 | 261.00 | 265.00 | 236.72 | 2,817 |
| 2023-04-12 | 273.00 | 279.00 | 270.00 | 275.00 | 245.65 | 21,129 |
| 2023-04-11 | 279.00 | 281.00 | 273.00 | 273.00 | 243.86 | 599 |
| 2023-04-05 | 310.00 | 310.00 | 271.00 | 282.00 | 251.90 | 664 |
| 2023-04-04 | 310.00 | 310.00 | 284.00 | 284.00 | 253.69 | 515 |
| 2023-04-03 | 306.00 | 308.00 | 281.00 | 281.00 | 251.01 | 5,776 |
| 2023-03-31 | 287.00 | 312.50 | 284.00 | 300.00 | 267.98 | 4,720 |
| 2023-03-30 | 278.00 | 285.50 | 277.00 | 282.00 | 251.90 | 1,139 |
| 2023-03-29 | 276.00 | 278.00 | 270.50 | 278.00 | 248.33 | 1,727 |
| 2023-03-28 | 270.00 | 275.00 | 268.00 | 270.50 | 241.63 | 1,842 |
| 2023-03-27 | 265.50 | 267.50 | 265.00 | 267.00 | 238.50 | 5,088 |
| 2023-03-24 | 272.00 | 273.00 | 265.00 | 265.00 | 236.72 | 1,033 |
| 2023-03-23 | 265.50 | 270.50 | 265.50 | 270.50 | 241.63 | 512 |
| 2023-03-22 | 262.50 | 275.50 | 262.50 | 270.00 | 241.18 | 940 |
| 2023-03-21 | 249.00 | 264.50 | 249.00 | 264.00 | 235.82 | 3,974 |
| 2023-03-20 | 243.00 | 248.00 | 240.00 | 248.00 | 221.53 | 1,373 |
| 2023-03-17 | 242.00 | 244.00 | 239.00 | 243.00 | 217.06 | 5,672 |
| 2023-03-16 | 228.00 | 241.00 | 228.00 | 241.00 | 215.28 | 1,417 |
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.