Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 276.00 | 305.00 | 276.00 | 295.00 | 259.70 | 2,962 |
| 2022-04-01 | 285.00 | 285.00 | 264.50 | 270.00 | 237.69 | 4,367 |
| 2022-03-31 | 253.50 | 278.50 | 253.50 | 263.00 | 231.53 | 7,583 |
| 2022-03-30 | 258.00 | 258.50 | 250.00 | 252.50 | 222.28 | 637 |
| 2022-03-29 | 237.50 | 257.50 | 237.50 | 257.00 | 226.25 | 3,949 |
| 2022-03-28 | 226.00 | 234.50 | 220.00 | 230.00 | 202.48 | 7,207 |
| 2022-03-25 | 216.50 | 225.50 | 216.50 | 224.50 | 197.63 | 17,523 |
| 2022-03-24 | 223.50 | 223.50 | 213.50 | 216.00 | 190.15 | 30,321 |
| 2022-03-23 | 228.00 | 235.00 | 219.00 | 223.00 | 196.31 | 5,900 |
| 2022-03-22 | 244.50 | 244.50 | 227.50 | 230.50 | 202.92 | 4,160 |
| 2022-03-21 | 256.00 | 256.00 | 230.50 | 231.00 | 203.36 | 3,727 |
| 2022-03-18 | 237.00 | 239.50 | 230.00 | 234.50 | 206.44 | 4,955 |
| 2022-03-17 | 239.00 | 239.50 | 235.00 | 236.50 | 208.20 | 1,982 |
| 2022-03-16 | 239.00 | 246.50 | 236.50 | 239.00 | 210.40 | 4,549 |
| 2022-03-15 | 234.50 | 237.00 | 225.00 | 234.00 | 206.00 | 2,552 |
| 2022-03-14 | 229.50 | 239.00 | 229.50 | 235.00 | 206.88 | 18,380 |
| 2022-03-11 | 246.00 | 246.50 | 243.00 | 243.00 | 213.92 | 9,540 |
| 2022-03-10 | 245.50 | 250.50 | 243.50 | 245.50 | 216.12 | 3,680 |
| 2022-03-09 | 240.00 | 257.00 | 235.50 | 257.00 | 226.25 | 3,465 |
| 2022-03-08 | 250.00 | 250.00 | 241.50 | 247.00 | 217.44 | 27,175 |
| 2022-03-07 | 250.00 | 262.50 | 238.00 | 245.50 | 216.12 | 3,864 |
| 2022-03-04 | 268.00 | 268.00 | 258.00 | 265.50 | 233.73 | 3,424 |
| 2022-03-03 | 277.50 | 277.50 | 258.00 | 266.00 | 234.17 | 793 |
| 2022-03-02 | 267.50 | 276.50 | 250.00 | 257.00 | 226.25 | 15,067 |
| 2022-03-01 | 293.50 | 293.50 | 262.00 | 267.00 | 235.05 | 10,280 |
| 2022-02-28 | 297.00 | 300.00 | 283.50 | 293.00 | 257.94 | 2,174 |
| 2022-02-25 | 272.00 | 309.50 | 272.00 | 296.00 | 260.58 | 14,172 |
| 2022-02-24 | 290.00 | 296.00 | 280.00 | 296.00 | 260.58 | 1,610 |
| 2022-02-23 | 300.00 | 300.00 | 290.00 | 294.00 | 258.82 | 1,200 |
| 2022-02-22 | 282.50 | 300.00 | 274.00 | 300.00 | 264.10 | 917 |
| 2022-02-21 | 278.00 | 294.50 | 278.00 | 283.50 | 249.57 | 2,890 |
| 2022-02-18 | 292.00 | 292.00 | 285.00 | 285.00 | 250.89 | 1,947 |
| 2022-02-17 | 292.00 | 299.50 | 292.00 | 299.50 | 263.66 | 3,308 |
| 2022-02-16 | 300.00 | 300.00 | 295.00 | 298.00 | 262.34 | 62 |
| 2022-02-15 | 265.00 | 300.50 | 265.00 | 295.00 | 259.70 | 8,619 |
| 2022-02-14 | 273.50 | 284.50 | 273.50 | 280.00 | 246.49 | 3,749 |
| 2022-02-11 | 300.00 | 300.00 | 288.00 | 289.00 | 254.42 | 8,687 |
| 2022-02-10 | 299.50 | 299.50 | 290.00 | 292.00 | 257.06 | 502 |
| 2022-02-09 | 300.00 | 300.00 | 281.00 | 300.00 | 264.10 | 1,302 |
| 2022-02-08 | 295.50 | 295.50 | 275.50 | 289.00 | 254.42 | 3,220 |
| 2022-02-07 | 288.50 | 304.00 | 288.50 | 299.00 | 263.22 | 3,739 |
| 2022-02-04 | 309.50 | 309.50 | 285.50 | 295.00 | 259.70 | 1,618 |
| 2022-02-03 | 293.00 | 303.50 | 289.00 | 290.50 | 255.74 | 2,550 |
| 2022-02-02 | 310.00 | 310.00 | 299.50 | 299.50 | 263.66 | 1,918 |
| 2022-02-01 | 303.00 | 305.50 | 293.00 | 301.50 | 265.42 | 2,845 |
| 2022-01-31 | 310.00 | 310.00 | 303.50 | 305.00 | 268.50 | 1,033 |
| 2022-01-28 | 315.00 | 315.00 | 300.50 | 302.00 | 265.86 | 62,568 |
| 2022-01-27 | 310.00 | 315.00 | 297.00 | 315.00 | 277.30 | 2,042 |
| 2022-01-26 | 309.50 | 309.50 | 300.00 | 307.00 | 270.26 | 1,180 |
| 2022-01-25 | 284.00 | 296.00 | 282.00 | 294.50 | 259.26 | 3,323 |
| 2022-01-24 | 350.00 | 350.00 | 273.00 | 285.50 | 251.33 | 7,655 |
| 2022-01-21 | 346.00 | 346.00 | 308.50 | 312.50 | 275.10 | 3,344 |
| 2022-01-20 | 319.00 | 323.50 | 313.50 | 316.50 | 278.63 | 3,813 |
| 2022-01-19 | 359.50 | 359.50 | 316.50 | 316.50 | 278.63 | 14,218 |
| 2022-01-18 | 345.50 | 347.50 | 327.00 | 332.00 | 292.27 | 7,177 |
| 2022-01-17 | 347.00 | 347.00 | 338.50 | 342.00 | 301.07 | 3,686 |
| 2022-01-14 | 344.00 | 344.50 | 340.00 | 343.00 | 301.95 | 6,140 |
| 2022-01-13 | 348.00 | 354.50 | 338.00 | 344.00 | 302.83 | 5,564 |
| 2022-01-12 | 360.50 | 367.00 | 348.00 | 348.00 | 306.36 | 4,815 |
| 2022-01-11 | 369.50 | 376.00 | 359.50 | 360.50 | 317.36 | 2,480 |
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.