Medistim ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	242.00	242.00	234.00	241.00	215.28	226,931
2023-03-14	242.50	243.00	242.00	242.00	216.17	3,147
2023-03-13	259.50	259.50	235.50	244.50	218.40	15,070
2023-03-10	265.00	277.50	259.50	259.50	231.80	12,803
2023-03-09	256.00	265.00	250.50	261.00	233.14	7,659
2023-03-08	229.50	238.50	229.50	238.50	213.04	1,813
2023-03-07	241.50	242.00	234.00	235.00	209.92	2,165
2023-03-06	227.00	240.50	227.00	234.50	209.47	2,662
2023-03-03	240.00	243.00	227.00	233.00	208.13	1,490
2023-03-02	237.50	238.00	235.00	235.50	210.36	881
2023-03-01	224.00	243.00	224.00	236.50	211.26	5,050
2023-02-28	220.00	224.00	219.00	219.00	195.63	539
2023-02-27	214.00	228.00	214.00	221.00	197.41	257
2023-02-24	212.50	229.00	212.50	220.50	196.97	1,789
2023-02-23	218.50	222.00	211.00	222.00	198.31	1,203
2023-02-22	211.00	220.00	203.00	219.50	196.07	15,737
2023-02-21	219.50	219.50	212.00	212.00	189.37	34,716
2023-02-20	227.00	232.00	225.00	225.00	200.98	827
2023-02-17	223.00	228.00	220.00	225.00	200.98	1,397
2023-02-16	216.00	235.50	216.00	227.00	202.77	298
2023-02-15	232.00	232.00	224.00	232.00	207.24	2,808
2023-02-14	216.00	232.50	216.00	232.00	207.24	3,375
2023-02-13	230.50	230.50	225.50	228.00	203.66	2,488
2023-02-10	228.50	229.50	226.00	226.50	202.32	1,662
2023-02-09	220.50	230.50	220.50	229.50	205.00	918
2023-02-08	222.00	230.00	219.50	222.50	198.75	1,474
2023-02-07	229.00	230.50	225.50	225.50	201.43	30,678
2023-02-06	220.00	227.50	219.50	223.00	199.20	6,477
2023-02-03	225.00	225.00	216.50	223.00	199.20	13,682
2023-02-02	221.50	229.00	221.00	225.00	200.98	3,222
2023-02-01	219.50	220.00	218.50	220.00	196.52	1,309
2023-01-31	220.00	220.00	219.50	220.00	196.52	734
2023-01-30	220.00	220.00	217.50	219.00	195.63	4,354
2023-01-27	203.00	220.00	203.00	219.50	196.07	4,778
2023-01-26	220.00	221.00	200.50	214.50	191.61	5,525
2023-01-25	217.00	221.50	217.00	220.00	196.52	1,231
2023-01-24	223.50	224.50	216.00	220.50	196.97	5,331
2023-01-23	216.00	222.00	211.50	222.00	198.31	629
2023-01-20	218.00	219.50	215.50	215.50	192.50	106,539
2023-01-19	221.00	221.00	215.00	216.00	192.95	34,875
2023-01-18	220.00	225.00	216.50	219.00	195.63	8,411
2023-01-17	229.00	230.00	213.00	230.00	205.45	1,201
2023-01-16	225.00	230.00	225.00	230.00	205.45	369
2023-01-13	229.00	236.00	215.00	225.00	200.98	2,295
2023-01-12	235.00	239.00	227.00	227.00	202.77	2,294
2023-01-11	240.00	244.00	220.50	226.50	202.32	5,591
2023-01-10	230.00	240.00	230.00	232.50	207.68	93
2023-01-09	217.50	237.00	217.50	230.00	205.45	23,539
2023-01-06	238.00	238.00	224.00	226.50	202.32	2,207
2023-01-05	237.00	237.00	232.50	235.00	209.92	25,466
2023-01-04	227.50	239.50	227.50	231.50	206.79	1,333
2023-01-03	238.00	240.00	230.00	230.50	205.90	655
2023-01-02	239.00	249.00	228.00	233.50	208.58	2,260
2022-12-30	227.50	232.00	227.00	231.00	206.34	2,541
2022-12-29	229.00	238.00	218.00	228.50	204.11	3,519
2022-12-28	245.00	245.00	217.50	229.00	204.56	794
2022-12-27	227.00	241.00	227.00	231.50	206.79	925
2022-12-23	233.00	233.00	218.50	225.00	200.98	10,992
2022-12-22	239.00	240.50	220.50	228.50	204.11	3,784
2022-12-21	230.00	239.50	220.50	228.50	204.11	4,949

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.