Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 373.50 | 379.50 | 363.50 | 370.00 | 325.72 | 3,244 |
| 2022-01-07 | 377.00 | 379.50 | 372.00 | 373.00 | 328.36 | 3,558 |
| 2022-01-06 | 380.50 | 381.00 | 378.00 | 378.00 | 332.77 | 4,482 |
| 2022-01-05 | 384.50 | 394.00 | 378.00 | 378.00 | 332.77 | 4,073 |
| 2022-01-04 | 395.00 | 395.00 | 385.00 | 385.00 | 338.93 | 2,265 |
| 2022-01-03 | 394.50 | 395.00 | 371.00 | 391.00 | 344.21 | 5,078 |
| 2021-12-30 | 394.00 | 398.00 | 362.00 | 367.50 | 323.52 | 6,524 |
| 2021-12-29 | 393.50 | 396.00 | 390.00 | 392.00 | 345.09 | 2,110 |
| 2021-12-28 | 385.00 | 394.00 | 379.00 | 394.00 | 346.85 | 5,588 |
| 2021-12-27 | 375.00 | 398.50 | 375.00 | 383.50 | 337.61 | 2,365 |
| 2021-12-23 | 400.00 | 402.50 | 366.00 | 368.00 | 323.96 | 5,505 |
| 2021-12-22 | 369.00 | 393.00 | 351.50 | 382.50 | 336.73 | 2,896 |
| 2021-12-21 | 344.00 | 352.00 | 344.00 | 348.00 | 306.36 | 602,617 |
| 2021-12-20 | 354.00 | 360.00 | 346.50 | 351.00 | 309.00 | 1,611 |
| 2021-12-17 | 341.50 | 355.00 | 340.00 | 353.50 | 311.20 | 8,805 |
| 2021-12-16 | 352.50 | 353.50 | 341.50 | 341.50 | 300.63 | 2,812 |
| 2021-12-15 | 349.50 | 351.00 | 341.00 | 351.00 | 309.00 | 3,906 |
| 2021-12-14 | 335.50 | 352.00 | 335.50 | 341.00 | 300.19 | 3,269 |
| 2021-12-13 | 354.50 | 355.00 | 346.00 | 350.00 | 308.12 | 3,529 |
| 2021-12-10 | 341.50 | 355.00 | 338.00 | 355.00 | 312.52 | 7,591 |
| 2021-12-09 | 327.50 | 359.00 | 327.50 | 359.00 | 316.04 | 100 |
| 2021-12-08 | 329.00 | 343.50 | 329.00 | 343.50 | 302.39 | 588 |
| 2021-12-07 | 329.50 | 347.50 | 329.50 | 338.50 | 297.99 | 2,510 |
| 2021-12-06 | 325.50 | 335.00 | 315.00 | 329.50 | 290.07 | 6,650 |
| 2021-12-03 | 338.00 | 342.00 | 325.50 | 325.50 | 286.55 | 4,741 |
| 2021-12-02 | 352.00 | 352.00 | 336.00 | 337.50 | 297.11 | 4,001 |
| 2021-12-01 | 335.00 | 345.00 | 335.00 | 341.50 | 300.63 | 12,169 |
| 2021-11-30 | 360.00 | 364.00 | 338.00 | 342.50 | 301.51 | 22,891 |
| 2021-11-29 | 335.00 | 358.50 | 332.50 | 357.00 | 314.28 | 1,797 |
| 2021-11-26 | 347.00 | 347.00 | 340.00 | 340.00 | 299.31 | 2,000 |
| 2021-11-25 | 346.00 | 352.50 | 345.50 | 346.50 | 305.04 | 13,018 |
| 2021-11-24 | 351.50 | 351.50 | 337.00 | 341.50 | 300.63 | 5,520 |
| 2021-11-23 | 348.00 | 354.50 | 345.50 | 350.00 | 308.12 | 3,387 |
| 2021-11-22 | 354.50 | 356.00 | 332.50 | 354.50 | 312.08 | 25,535 |
| 2021-11-19 | 398.50 | 398.50 | 353.50 | 358.50 | 315.60 | 3,320 |
| 2021-11-18 | 390.00 | 399.00 | 365.50 | 367.00 | 323.08 | 18,546 |
| 2021-11-17 | 363.50 | 395.50 | 363.50 | 375.00 | 330.12 | 6,298 |
| 2021-11-16 | 375.00 | 375.00 | 363.50 | 371.50 | 327.04 | 26,836 |
| 2021-11-15 | 374.50 | 379.50 | 372.50 | 375.00 | 330.12 | 609 |
| 2021-11-12 | 383.00 | 383.00 | 374.50 | 374.50 | 329.68 | 2,511 |
| 2021-11-11 | 363.50 | 388.00 | 363.50 | 384.00 | 338.05 | 1,699 |
| 2021-11-10 | 383.00 | 383.00 | 362.00 | 379.50 | 334.09 | 4,993 |
| 2021-11-09 | 377.00 | 381.50 | 373.00 | 380.50 | 334.97 | 1,839 |
| 2021-11-08 | 378.00 | 383.00 | 378.00 | 382.00 | 336.29 | 3,796 |
| 2021-11-05 | 379.00 | 385.00 | 375.50 | 380.00 | 334.53 | 3,793 |
| 2021-11-04 | 379.00 | 381.50 | 375.50 | 378.00 | 332.77 | 2,221 |
| 2021-11-03 | 366.00 | 381.00 | 361.00 | 379.00 | 333.65 | 2,230 |
| 2021-11-02 | 368.00 | 385.50 | 365.50 | 365.50 | 321.76 | 3,704 |
| 2021-11-01 | 371.50 | 371.50 | 368.50 | 370.50 | 326.16 | 970,752 |
| 2021-10-29 | 383.00 | 383.00 | 371.00 | 380.00 | 334.53 | 2,640 |
| 2021-10-28 | 385.00 | 385.00 | 378.50 | 379.50 | 334.09 | 2,720 |
| 2021-10-27 | 380.00 | 380.00 | 374.50 | 377.00 | 331.89 | 2,377 |
| 2021-10-26 | 389.00 | 389.00 | 363.50 | 380.00 | 334.53 | 2,247 |
| 2021-10-25 | 336.00 | 376.50 | 335.50 | 359.00 | 316.04 | 22,627 |
| 2021-10-22 | 367.50 | 372.50 | 359.50 | 360.00 | 316.92 | 33,488 |
| 2021-10-21 | 385.00 | 385.00 | 366.00 | 368.50 | 324.40 | 5,390 |
| 2021-10-20 | 382.50 | 385.00 | 379.00 | 381.00 | 335.41 | 4,111 |
← NewerPage 21 of 21 · 1,257 trading days
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.