Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 283.50 | 299.50 | 272.50 | 297.50 | 265.75 | 1,833 |
| 2022-07-04 | 299.00 | 299.00 | 282.50 | 283.50 | 253.24 | 782 |
| 2022-07-01 | 286.00 | 293.00 | 281.50 | 289.50 | 258.60 | 1,513 |
| 2022-06-30 | 299.50 | 299.50 | 280.00 | 282.50 | 252.35 | 4,735 |
| 2022-06-29 | 297.50 | 300.00 | 274.00 | 297.00 | 265.30 | 2,408 |
| 2022-06-28 | 274.00 | 282.00 | 270.50 | 276.50 | 246.99 | 424 |
| 2022-06-27 | 270.00 | 270.00 | 264.50 | 270.00 | 241.18 | 858 |
| 2022-06-24 | 270.00 | 271.00 | 254.00 | 254.00 | 226.89 | 206 |
| 2022-06-23 | 270.50 | 282.00 | 270.00 | 271.00 | 242.08 | 866 |
| 2022-06-22 | 270.00 | 280.00 | 270.00 | 275.50 | 246.09 | 669 |
| 2022-06-21 | 301.50 | 301.50 | 272.00 | 272.00 | 242.97 | 1,825 |
| 2022-06-20 | 299.50 | 299.50 | 285.50 | 288.50 | 257.71 | 1,090 |
| 2022-06-17 | 307.00 | 307.00 | 286.50 | 295.50 | 263.96 | 5,181 |
| 2022-06-16 | 271.00 | 295.50 | 271.00 | 295.50 | 263.96 | 6,195 |
| 2022-06-15 | 290.00 | 301.50 | 290.00 | 299.50 | 267.53 | 16,553 |
| 2022-06-14 | 308.00 | 308.00 | 261.00 | 290.00 | 259.05 | 2,353 |
| 2022-06-13 | 280.00 | 330.00 | 280.00 | 308.00 | 275.13 | 10,696 |
| 2022-06-10 | 281.00 | 281.00 | 272.00 | 279.00 | 249.22 | 7,035 |
| 2022-06-09 | 281.00 | 281.00 | 267.50 | 278.00 | 248.33 | 5,264 |
| 2022-06-08 | 269.00 | 276.00 | 263.50 | 275.00 | 245.65 | 14,815 |
| 2022-06-07 | 270.00 | 274.00 | 255.50 | 270.00 | 241.18 | 771 |
| 2022-06-03 | 280.00 | 280.50 | 255.50 | 255.50 | 228.23 | 2,452 |
| 2022-06-02 | 262.00 | 267.00 | 261.00 | 267.00 | 238.50 | 1,894 |
| 2022-06-01 | 270.50 | 281.00 | 255.50 | 255.50 | 228.23 | 1,213 |
| 2022-05-31 | 244.00 | 265.00 | 240.50 | 262.00 | 234.04 | 8,795 |
| 2022-05-30 | 243.00 | 244.00 | 241.50 | 241.50 | 215.72 | 5,669 |
| 2022-05-27 | 245.00 | 253.50 | 239.50 | 244.50 | 218.40 | 732 |
| 2022-05-25 | 256.50 | 262.00 | 251.00 | 252.50 | 225.55 | 3,076 |
| 2022-05-24 | 250.00 | 259.00 | 248.50 | 253.00 | 226.00 | 1,809 |
| 2022-05-23 | 240.50 | 246.50 | 240.00 | 246.50 | 220.19 | 1,250 |
| 2022-05-20 | 229.00 | 244.50 | 229.00 | 236.00 | 210.81 | 10,145 |
| 2022-05-19 | 247.00 | 247.00 | 238.00 | 241.00 | 215.28 | 3,424 |
| 2022-05-18 | 253.50 | 253.50 | 245.00 | 248.00 | 221.53 | 4,656 |
| 2022-05-16 | 253.50 | 253.50 | 241.50 | 251.50 | 224.66 | 668 |
| 2022-05-13 | 236.50 | 243.00 | 232.50 | 240.50 | 214.83 | 3,601 |
| 2022-05-12 | 228.00 | 230.00 | 223.50 | 230.00 | 205.45 | 6,959 |
| 2022-05-11 | 230.00 | 237.50 | 229.00 | 231.50 | 206.79 | 13,900 |
| 2022-05-10 | 234.50 | 234.50 | 223.50 | 230.00 | 205.45 | 9,568 |
| 2022-05-09 | 233.00 | 233.00 | 230.00 | 230.00 | 205.45 | 4,818 |
| 2022-05-06 | 233.50 | 236.50 | 231.00 | 233.00 | 208.13 | 5,265 |
| 2022-05-05 | 235.50 | 239.00 | 233.00 | 233.00 | 208.13 | 4,093 |
| 2022-05-04 | 241.00 | 243.50 | 237.00 | 238.00 | 212.60 | 6,316 |
| 2022-05-03 | 238.00 | 243.00 | 237.50 | 242.50 | 216.62 | 1,533 |
| 2022-05-02 | 250.00 | 250.00 | 240.50 | 243.50 | 217.51 | 654 |
| 2022-04-29 | 246.00 | 254.50 | 246.00 | 254.50 | 227.34 | 1,919 |
| 2022-04-28 | 262.00 | 262.50 | 245.00 | 246.00 | 219.74 | 22,762 |
| 2022-04-27 | 264.50 | 269.00 | 259.00 | 259.00 | 228.01 | 13,583 |
| 2022-04-26 | 280.00 | 280.00 | 269.00 | 273.50 | 240.77 | 16,098 |
| 2022-04-25 | 279.00 | 279.00 | 267.00 | 270.00 | 237.69 | 26,420 |
| 2022-04-22 | 281.00 | 281.00 | 273.50 | 277.00 | 243.85 | 12,287 |
| 2022-04-21 | 280.50 | 281.50 | 278.00 | 279.50 | 246.05 | 1,880 |
| 2022-04-20 | 285.50 | 292.50 | 284.00 | 287.00 | 252.66 | 3,450 |
| 2022-04-19 | 281.00 | 295.50 | 280.00 | 295.50 | 260.14 | 7,645 |
| 2022-04-13 | 284.50 | 297.00 | 284.50 | 289.50 | 254.86 | 768 |
| 2022-04-12 | 300.00 | 300.00 | 285.00 | 289.00 | 254.42 | 11,562 |
| 2022-04-11 | 288.00 | 291.50 | 281.50 | 291.00 | 256.18 | 12,627 |
| 2022-04-08 | 289.50 | 293.00 | 287.00 | 288.00 | 253.54 | 1,635 |
| 2022-04-07 | 280.50 | 290.00 | 280.00 | 284.00 | 250.01 | 7,162 |
| 2022-04-06 | 281.00 | 299.50 | 275.00 | 283.50 | 249.57 | 5,318 |
| 2022-04-05 | 303.00 | 303.00 | 273.50 | 283.00 | 249.13 | 9,314 |
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.