Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 239.00 | 240.00 | 220.00 | 220.00 | 196.52 | 2,152 |
| 2022-12-19 | 230.00 | 237.00 | 226.00 | 232.00 | 207.24 | 833 |
| 2022-12-16 | 225.00 | 234.00 | 225.00 | 234.00 | 209.02 | 213 |
| 2022-12-15 | 232.00 | 242.50 | 230.00 | 230.00 | 205.45 | 635 |
| 2022-12-14 | 240.50 | 240.50 | 221.50 | 232.00 | 207.24 | 1,008 |
| 2022-12-13 | 235.00 | 242.50 | 230.00 | 231.00 | 206.34 | 2,645 |
| 2022-12-12 | 252.50 | 252.50 | 235.00 | 246.50 | 220.19 | 556 |
| 2022-12-09 | 245.00 | 253.00 | 245.00 | 253.00 | 226.00 | 1,520 |
| 2022-12-08 | 257.50 | 257.50 | 234.50 | 245.00 | 218.85 | 2,161 |
| 2022-12-07 | 255.00 | 255.00 | 241.50 | 241.50 | 215.72 | 1,631 |
| 2022-12-06 | 269.50 | 269.50 | 255.00 | 259.00 | 231.36 | 4,694 |
| 2022-12-05 | 254.50 | 266.50 | 254.50 | 263.50 | 235.38 | 1,500 |
| 2022-12-02 | 259.00 | 269.00 | 259.00 | 269.00 | 240.29 | 2,584 |
| 2022-12-01 | 244.00 | 253.00 | 244.00 | 253.00 | 226.00 | 148 |
| 2022-11-30 | 263.00 | 263.00 | 250.00 | 263.00 | 234.93 | 417 |
| 2022-11-29 | 255.50 | 263.50 | 255.50 | 260.50 | 232.70 | 2,438 |
| 2022-11-28 | 259.00 | 259.00 | 259.00 | 259.00 | 231.36 | 15 |
| 2022-11-25 | 254.00 | 259.00 | 254.00 | 259.00 | 231.36 | 62,659 |
| 2022-11-24 | 256.00 | 258.50 | 256.00 | 258.50 | 230.91 | 20 |
| 2022-11-23 | 250.00 | 259.00 | 250.00 | 256.00 | 228.68 | 1,609 |
| 2022-11-22 | 250.50 | 250.50 | 250.00 | 250.00 | 223.32 | 491 |
| 2022-11-21 | 242.00 | 246.50 | 242.00 | 246.50 | 220.19 | 89 |
| 2022-11-18 | 250.50 | 255.00 | 250.00 | 250.50 | 223.76 | 3,109 |
| 2022-11-17 | 256.00 | 256.00 | 251.00 | 256.00 | 228.68 | 14,701 |
| 2022-11-16 | 242.00 | 256.00 | 242.00 | 256.00 | 228.68 | 216 |
| 2022-11-15 | 259.00 | 259.00 | 257.00 | 257.00 | 229.57 | 19 |
| 2022-11-14 | 259.00 | 259.00 | 235.00 | 259.00 | 231.36 | 1,874 |
| 2022-11-11 | 248.50 | 260.00 | 245.50 | 260.00 | 232.25 | 5,618 |
| 2022-11-10 | 248.50 | 260.00 | 239.50 | 248.50 | 221.98 | 402 |
| 2022-11-09 | 251.50 | 251.50 | 248.50 | 248.50 | 221.98 | 157 |
| 2022-11-08 | 251.00 | 258.00 | 251.00 | 256.50 | 229.12 | 234 |
| 2022-11-07 | 240.50 | 258.50 | 240.50 | 241.00 | 215.28 | 22 |
| 2022-11-04 | 259.00 | 259.00 | 250.00 | 257.50 | 230.02 | 299 |
| 2022-11-03 | 240.00 | 249.50 | 240.00 | 246.00 | 219.74 | 764 |
| 2022-11-02 | 245.00 | 259.00 | 245.00 | 250.50 | 223.76 | 2,949 |
| 2022-11-01 | 255.00 | 255.00 | 243.50 | 245.00 | 218.85 | 58 |
| 2022-10-31 | 251.00 | 251.00 | 230.00 | 241.00 | 215.28 | 880 |
| 2022-10-28 | 245.00 | 251.00 | 230.00 | 251.00 | 224.21 | 3,038 |
| 2022-10-27 | 240.00 | 249.00 | 225.50 | 244.50 | 218.40 | 5,326 |
| 2022-10-26 | 227.00 | 239.00 | 219.50 | 219.50 | 196.07 | 1,281 |
| 2022-10-25 | 215.50 | 236.00 | 215.50 | 236.00 | 210.81 | 15 |
| 2022-10-24 | 221.00 | 221.00 | 208.00 | 216.00 | 192.95 | 1,395 |
| 2022-10-21 | 232.50 | 233.50 | 220.50 | 221.00 | 197.41 | 3,458 |
| 2022-10-20 | 250.00 | 252.00 | 250.00 | 250.00 | 223.32 | 921 |
| 2022-10-19 | 236.50 | 240.00 | 231.00 | 239.50 | 213.94 | 4,652 |
| 2022-10-18 | 243.00 | 243.00 | 236.50 | 236.50 | 211.26 | 78 |
| 2022-10-17 | 252.00 | 252.00 | 240.00 | 243.00 | 217.06 | 314 |
| 2022-10-14 | 218.00 | 239.50 | 218.00 | 238.00 | 212.60 | 1,113 |
| 2022-10-13 | 220.50 | 223.50 | 215.50 | 215.50 | 192.50 | 370 |
| 2022-10-12 | 229.50 | 229.50 | 228.50 | 228.50 | 204.11 | 36,014 |
| 2022-10-11 | 216.50 | 235.00 | 216.50 | 229.50 | 205.00 | 332 |
| 2022-10-10 | 235.00 | 235.00 | 221.50 | 225.00 | 200.98 | 416 |
| 2022-10-07 | 231.50 | 239.00 | 216.50 | 221.50 | 197.86 | 181 |
| 2022-10-06 | 229.50 | 240.00 | 229.00 | 231.50 | 206.79 | 19,067 |
| 2022-10-05 | 210.50 | 220.00 | 210.50 | 216.50 | 193.39 | 10,980 |
| 2022-10-04 | 215.00 | 215.00 | 210.00 | 213.00 | 190.27 | 845 |
| 2022-10-03 | 207.00 | 214.50 | 200.50 | 214.50 | 191.61 | 766 |
| 2022-09-30 | 203.00 | 214.00 | 203.00 | 207.50 | 185.35 | 906 |
| 2022-09-29 | 195.00 | 206.00 | 195.00 | 200.50 | 179.10 | 1,371 |
| 2022-09-28 | 209.50 | 209.50 | 200.00 | 205.00 | 183.12 | 9,948 |
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.