Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 209.50 | 209.50 | 209.50 | 209.50 | 187.14 | 10 |
| 2022-09-26 | 196.40 | 209.50 | 191.20 | 209.50 | 187.14 | 1,736 |
| 2022-09-23 | 190.00 | 196.60 | 187.40 | 196.40 | 175.44 | 1,865 |
| 2022-09-22 | 192.40 | 199.00 | 192.40 | 196.00 | 175.08 | 45,949 |
| 2022-09-21 | 184.80 | 195.80 | 184.80 | 192.80 | 172.22 | 44,453 |
| 2022-09-20 | 200.00 | 200.00 | 196.80 | 196.80 | 175.79 | 18,583 |
| 2022-09-19 | 191.20 | 198.60 | 190.60 | 197.00 | 175.97 | 2,346 |
| 2022-09-16 | 205.00 | 205.00 | 200.00 | 201.00 | 179.55 | 17,896 |
| 2022-09-15 | 202.00 | 203.50 | 202.00 | 203.00 | 181.33 | 1,658 |
| 2022-09-14 | 207.50 | 208.50 | 202.00 | 202.00 | 180.44 | 29,662 |
| 2022-09-13 | 210.50 | 215.00 | 210.00 | 210.00 | 187.59 | 2,003 |
| 2022-09-12 | 210.50 | 213.00 | 209.00 | 212.50 | 189.82 | 1,608 |
| 2022-09-09 | 208.00 | 211.00 | 204.00 | 209.50 | 187.14 | 35,229 |
| 2022-09-08 | 198.60 | 209.00 | 198.60 | 209.00 | 186.69 | 164,323 |
| 2022-09-07 | 209.00 | 209.00 | 198.00 | 200.00 | 178.65 | 20,918 |
| 2022-09-06 | 226.00 | 226.00 | 209.50 | 210.00 | 187.59 | 12,458 |
| 2022-09-05 | 253.00 | 253.00 | 228.00 | 228.00 | 203.66 | 2,269 |
| 2022-09-02 | 226.00 | 232.00 | 226.00 | 232.00 | 207.24 | 12,976 |
| 2022-09-01 | 230.00 | 230.00 | 223.50 | 228.50 | 204.11 | 23,625 |
| 2022-08-31 | 236.00 | 241.50 | 223.50 | 223.50 | 199.64 | 2,483 |
| 2022-08-30 | 257.00 | 258.50 | 234.00 | 244.00 | 217.96 | 2,612 |
| 2022-08-29 | 245.00 | 259.00 | 245.00 | 255.50 | 228.23 | 2,856 |
| 2022-08-26 | 244.00 | 251.00 | 244.00 | 245.50 | 219.30 | 4,272 |
| 2022-08-25 | 245.00 | 250.00 | 244.00 | 250.00 | 223.32 | 50,554 |
| 2022-08-24 | 246.00 | 246.00 | 244.00 | 245.00 | 218.85 | 307 |
| 2022-08-23 | 259.00 | 259.00 | 244.00 | 253.00 | 226.00 | 410 |
| 2022-08-22 | 242.50 | 250.00 | 242.00 | 250.00 | 223.32 | 1,084 |
| 2022-08-19 | 254.00 | 254.00 | 243.00 | 248.50 | 221.98 | 4,450 |
| 2022-08-18 | 263.00 | 263.00 | 248.50 | 251.00 | 224.21 | 4,677 |
| 2022-08-17 | 266.50 | 267.00 | 250.00 | 267.00 | 238.50 | 11,178 |
| 2022-08-16 | 270.00 | 275.00 | 266.50 | 270.50 | 241.63 | 2,424 |
| 2022-08-15 | 270.00 | 280.50 | 266.50 | 267.00 | 238.50 | 553 |
| 2022-08-12 | 288.50 | 288.50 | 270.00 | 271.50 | 242.52 | 953 |
| 2022-08-11 | 288.50 | 288.50 | 270.00 | 275.50 | 246.09 | 555 |
| 2022-08-10 | 291.00 | 291.00 | 266.00 | 284.00 | 253.69 | 1,965 |
| 2022-08-09 | 299.50 | 299.50 | 299.50 | 299.50 | 267.53 | 0 |
| 2022-08-08 | 280.00 | 305.00 | 280.00 | 299.50 | 267.53 | 973 |
| 2022-08-05 | 271.00 | 291.00 | 271.00 | 280.50 | 250.56 | 2,165 |
| 2022-08-04 | 300.00 | 300.00 | 270.00 | 285.00 | 254.58 | 3,746 |
| 2022-08-03 | 298.00 | 299.00 | 288.50 | 299.00 | 267.09 | 988 |
| 2022-08-02 | 305.00 | 305.00 | 290.00 | 293.50 | 262.17 | 831 |
| 2022-08-01 | 285.00 | 303.50 | 285.00 | 303.50 | 271.11 | 858 |
| 2022-07-29 | 285.00 | 295.00 | 283.50 | 295.00 | 263.51 | 983 |
| 2022-07-28 | 310.00 | 310.00 | 274.00 | 282.00 | 251.90 | 553 |
| 2022-07-27 | 282.50 | 282.50 | 275.00 | 280.00 | 250.11 | 1,589 |
| 2022-07-26 | 294.00 | 294.00 | 279.50 | 289.00 | 258.15 | 893 |
| 2022-07-25 | 300.00 | 300.50 | 280.50 | 291.50 | 260.39 | 821 |
| 2022-07-22 | 308.50 | 310.00 | 280.00 | 302.00 | 269.77 | 814 |
| 2022-07-21 | 280.50 | 304.50 | 280.50 | 304.50 | 272.00 | 170 |
| 2022-07-20 | 301.00 | 301.00 | 287.00 | 300.50 | 268.43 | 1,510 |
| 2022-07-19 | 290.50 | 305.00 | 290.50 | 301.00 | 268.87 | 309 |
| 2022-07-18 | 300.00 | 321.00 | 299.00 | 305.00 | 272.45 | 853 |
| 2022-07-15 | 317.50 | 325.00 | 316.00 | 320.00 | 285.85 | 2,439 |
| 2022-07-14 | 296.00 | 316.00 | 296.00 | 315.50 | 281.83 | 56 |
| 2022-07-13 | 304.50 | 317.00 | 304.50 | 306.50 | 273.79 | 957 |
| 2022-07-12 | 312.00 | 317.50 | 312.00 | 315.50 | 281.83 | 1,444 |
| 2022-07-11 | 312.00 | 321.50 | 312.00 | 318.50 | 284.51 | 1,033 |
| 2022-07-08 | 299.50 | 315.00 | 283.50 | 310.50 | 277.36 | 3,410 |
| 2022-07-07 | 292.50 | 301.50 | 290.50 | 300.50 | 268.43 | 7,200 |
| 2022-07-06 | 299.50 | 302.50 | 283.00 | 283.00 | 252.79 | 844 |
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.