Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 232.00 | 234.00 | 230.00 | 230.00 | 221.93 | 6,432 |
| 2026-04-27 | 234.00 | 234.00 | 227.00 | 233.00 | 224.82 | 33,441 |
| 2026-04-24 | 238.00 | 238.00 | 225.00 | 225.00 | 217.11 | 18,996 |
| 2026-04-23 | 230.00 | 234.00 | 227.00 | 230.00 | 221.93 | 11,890 |
| 2026-04-22 | 237.00 | 239.00 | 231.00 | 231.00 | 222.89 | 11,470 |
| 2026-04-21 | 238.00 | 239.00 | 236.00 | 237.00 | 228.68 | 13,243 |
| 2026-04-20 | 232.00 | 238.00 | 232.00 | 236.00 | 227.72 | 48,765 |
| 2026-04-17 | 239.00 | 239.00 | 232.00 | 233.00 | 224.82 | 49,407 |
| 2026-04-16 | 230.00 | 236.00 | 227.00 | 234.00 | 225.79 | 13,151 |
| 2026-04-15 | 234.00 | 237.00 | 232.00 | 232.00 | 223.86 | 11,349 |
| 2026-04-14 | 224.00 | 235.00 | 224.00 | 234.00 | 225.79 | 7,434 |
| 2026-04-13 | 232.00 | 232.00 | 225.00 | 231.00 | 222.89 | 7,765 |
| 2026-04-10 | 232.00 | 234.00 | 230.00 | 232.00 | 223.86 | 15,633 |
| 2026-04-09 | 222.00 | 231.00 | 222.00 | 229.00 | 220.96 | 20,177 |
| 2026-04-08 | 218.00 | 223.00 | 215.00 | 220.00 | 212.28 | 21,770 |
| 2026-04-07 | 214.00 | 219.00 | 212.00 | 212.00 | 204.56 | 16,061 |
| 2026-04-01 | 214.00 | 219.00 | 213.00 | 214.00 | 206.49 | 20,676 |
| 2026-03-31 | 208.00 | 212.00 | 207.00 | 211.00 | 203.60 | 27,508 |
| 2026-03-30 | 210.00 | 210.00 | 206.00 | 208.00 | 200.70 | 9,522 |
| 2026-03-27 | 210.00 | 211.00 | 207.00 | 208.00 | 200.70 | 58,550 |
| 2026-03-26 | 209.00 | 210.00 | 207.00 | 209.00 | 201.67 | 10,000 |
| 2026-03-25 | 211.00 | 214.00 | 207.00 | 208.00 | 200.70 | 19,146 |
| 2026-03-24 | 210.00 | 214.00 | 208.00 | 209.00 | 201.67 | 24,030 |
| 2026-03-23 | 213.00 | 216.00 | 205.00 | 212.00 | 204.56 | 24,874 |
| 2026-03-20 | 208.00 | 215.00 | 208.00 | 215.00 | 207.46 | 27,804 |
| 2026-03-19 | 211.00 | 215.00 | 207.00 | 208.00 | 200.70 | 28,564 |
| 2026-03-18 | 208.00 | 210.00 | 205.00 | 209.00 | 201.67 | 81,972 |
| 2026-03-17 | 209.00 | 210.00 | 205.00 | 207.00 | 199.74 | 12,602 |
| 2026-03-16 | 206.00 | 212.00 | 205.00 | 210.00 | 202.63 | 12,371 |
| 2026-03-13 | 203.00 | 208.00 | 198.00 | 206.00 | 198.77 | 108,462 |
| 2026-03-12 | 211.00 | 211.00 | 203.00 | 203.00 | 195.88 | 43,592 |
| 2026-03-11 | 211.00 | 214.00 | 211.00 | 212.00 | 204.56 | 7,055 |
| 2026-03-10 | 214.00 | 218.00 | 212.00 | 213.00 | 205.53 | 47,233 |
| 2026-03-09 | 215.00 | 220.00 | 211.00 | 212.00 | 204.56 | 9,309 |
| 2026-03-06 | 222.00 | 224.00 | 216.00 | 216.00 | 208.42 | 11,847 |
| 2026-03-05 | 228.00 | 228.00 | 222.00 | 222.00 | 214.21 | 8,076 |
| 2026-03-04 | 220.00 | 225.00 | 214.00 | 220.00 | 212.28 | 99,474 |
| 2026-03-03 | 223.00 | 223.00 | 214.00 | 216.00 | 208.42 | 64,117 |
| 2026-03-02 | 228.00 | 228.00 | 218.00 | 221.00 | 213.25 | 122,448 |
| 2026-02-27 | 225.00 | 239.00 | 225.00 | 228.00 | 220.00 | 102,871 |
| 2026-02-26 | 216.00 | 218.00 | 213.00 | 214.00 | 206.49 | 12,682 |
| 2026-02-25 | 213.00 | 218.00 | 213.00 | 216.00 | 208.42 | 15,974 |
| 2026-02-24 | 212.00 | 214.00 | 210.00 | 213.00 | 205.53 | 10,382 |
| 2026-02-23 | 211.00 | 214.00 | 207.00 | 214.00 | 206.49 | 16,339 |
| 2026-02-20 | 207.00 | 210.00 | 205.00 | 209.00 | 201.67 | 18,958 |
| 2026-02-19 | 199.50 | 209.00 | 199.50 | 205.00 | 197.81 | 175,368 |
| 2026-02-18 | 195.00 | 200.00 | 192.50 | 199.00 | 192.02 | 67,053 |
| 2026-02-17 | 191.00 | 196.00 | 186.50 | 188.00 | 181.40 | 97,589 |
| 2026-02-16 | 195.00 | 208.00 | 189.00 | 192.00 | 185.26 | 25,867 |
| 2026-02-13 | 204.00 | 204.00 | 193.00 | 193.00 | 186.23 | 44,050 |
| 2026-02-12 | 217.00 | 217.00 | 202.00 | 202.00 | 194.91 | 54,143 |
| 2026-02-11 | 218.00 | 224.00 | 214.00 | 215.00 | 207.46 | 45,748 |
| 2026-02-10 | 224.00 | 224.00 | 217.00 | 217.00 | 209.39 | 12,656 |
| 2026-02-09 | 231.00 | 231.00 | 218.00 | 224.00 | 216.14 | 10,685 |
| 2026-02-06 | 220.00 | 220.00 | 212.00 | 214.00 | 206.49 | 30,189 |
| 2026-02-05 | 220.00 | 223.00 | 217.00 | 217.00 | 209.39 | 16,224 |
| 2026-02-04 | 224.00 | 225.00 | 221.00 | 223.00 | 215.18 | 5,401 |
| 2026-02-03 | 223.00 | 225.00 | 220.00 | 222.00 | 214.21 | 5,635 |
| 2026-02-02 | 221.00 | 226.00 | 220.00 | 221.00 | 213.25 | 7,111 |
| 2026-01-30 | 228.00 | 228.00 | 221.00 | 223.00 | 215.18 | 26,180 |
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.