Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 230.00 | 231.00 | 226.00 | 227.00 | 219.04 | 6,111 |
| 2026-01-28 | 236.00 | 236.00 | 229.00 | 229.00 | 220.96 | 11,845 |
| 2026-01-27 | 238.00 | 240.00 | 236.00 | 236.00 | 227.72 | 3,505 |
| 2026-01-26 | 249.00 | 249.00 | 240.00 | 244.00 | 235.44 | 2,554 |
| 2026-01-23 | 234.00 | 252.00 | 234.00 | 249.00 | 240.26 | 3,156 |
| 2026-01-22 | 251.00 | 253.00 | 246.00 | 249.00 | 240.26 | 2,898 |
| 2026-01-21 | 237.00 | 247.00 | 233.00 | 247.00 | 238.33 | 7,383 |
| 2026-01-20 | 230.00 | 235.00 | 229.00 | 232.00 | 223.86 | 13,847 |
| 2026-01-19 | 234.00 | 237.00 | 229.00 | 230.00 | 221.93 | 12,528 |
| 2026-01-16 | 248.00 | 248.00 | 236.00 | 238.00 | 229.65 | 15,082 |
| 2026-01-15 | 242.00 | 247.00 | 232.00 | 242.00 | 233.51 | 14,505 |
| 2026-01-14 | 249.00 | 252.00 | 241.00 | 241.00 | 232.54 | 11,812 |
| 2026-01-13 | 252.00 | 252.00 | 247.00 | 249.00 | 240.26 | 7,290 |
| 2026-01-12 | 259.00 | 259.00 | 249.00 | 249.00 | 240.26 | 6,535 |
| 2026-01-09 | 264.00 | 264.00 | 258.00 | 259.00 | 249.91 | 2,923 |
| 2026-01-08 | 257.00 | 267.00 | 257.00 | 266.00 | 256.67 | 4,142 |
| 2026-01-07 | 259.00 | 268.00 | 256.00 | 263.00 | 253.77 | 9,084 |
| 2026-01-06 | 256.00 | 260.00 | 256.00 | 260.00 | 250.88 | 1,365 |
| 2026-01-05 | 270.00 | 270.00 | 254.00 | 256.00 | 247.02 | 3,973 |
| 2026-01-02 | 264.00 | 264.00 | 255.00 | 261.00 | 251.84 | 4,504 |
| 2025-12-30 | 270.00 | 270.00 | 257.00 | 259.00 | 249.91 | 6,319 |
| 2025-12-29 | 260.00 | 267.00 | 254.00 | 254.00 | 245.09 | 5,048 |
| 2025-12-23 | 266.00 | 268.00 | 260.00 | 260.00 | 250.88 | 1,671 |
| 2025-12-22 | 261.00 | 266.00 | 261.00 | 263.00 | 253.77 | 3,653 |
| 2025-12-19 | 260.00 | 261.00 | 255.00 | 261.00 | 251.84 | 5,224 |
| 2025-12-18 | 250.00 | 259.00 | 248.00 | 254.00 | 245.09 | 3,814 |
| 2025-12-17 | 250.00 | 252.00 | 246.00 | 248.00 | 239.30 | 6,612 |
| 2025-12-16 | 247.00 | 251.00 | 245.00 | 246.00 | 237.37 | 24,508 |
| 2025-12-15 | 262.00 | 262.00 | 252.00 | 252.00 | 243.16 | 3,736 |
| 2025-12-12 | 262.00 | 262.00 | 253.00 | 253.00 | 244.12 | 19,858 |
| 2025-12-11 | 250.00 | 261.00 | 250.00 | 261.00 | 251.84 | 13,791 |
| 2025-12-10 | 240.00 | 249.00 | 240.00 | 249.00 | 240.26 | 4,526 |
| 2025-12-09 | 248.00 | 252.00 | 241.00 | 241.00 | 232.54 | 13,634 |
| 2025-12-08 | 248.00 | 253.00 | 248.00 | 250.00 | 241.23 | 3,027 |
| 2025-12-05 | 260.00 | 260.00 | 248.00 | 248.00 | 239.30 | 4,533 |
| 2025-12-04 | 251.00 | 256.00 | 251.00 | 255.00 | 246.05 | 2,810 |
| 2025-12-03 | 255.00 | 257.00 | 250.00 | 251.00 | 242.19 | 1,980 |
| 2025-12-02 | 255.00 | 261.00 | 253.00 | 257.00 | 247.98 | 1,659 |
| 2025-12-01 | 262.00 | 262.00 | 256.00 | 259.00 | 249.91 | 5,549 |
| 2025-11-28 | 249.00 | 251.00 | 241.00 | 251.00 | 242.19 | 5,723 |
| 2025-11-27 | 247.00 | 249.00 | 240.00 | 240.00 | 231.58 | 6,525 |
| 2025-11-26 | 269.00 | 269.00 | 245.00 | 245.00 | 236.40 | 1,791 |
| 2025-11-25 | 256.00 | 256.00 | 245.00 | 245.00 | 236.40 | 9,153 |
| 2025-11-24 | 250.00 | 250.00 | 246.00 | 246.00 | 237.37 | 6,967 |
| 2025-11-21 | 249.00 | 253.00 | 246.00 | 249.00 | 240.26 | 2,347 |
| 2025-11-20 | 246.00 | 251.00 | 246.00 | 249.00 | 240.26 | 1,881 |
| 2025-11-19 | 258.00 | 258.00 | 245.00 | 245.00 | 236.40 | 5,949 |
| 2025-11-18 | 238.00 | 252.00 | 237.00 | 252.00 | 243.16 | 20,897 |
| 2025-11-17 | 237.00 | 252.00 | 236.00 | 238.00 | 229.65 | 46,383 |
| 2025-11-14 | 250.00 | 250.00 | 236.00 | 236.00 | 227.72 | 15,328 |
| 2025-11-13 | 249.00 | 254.00 | 248.00 | 248.00 | 239.30 | 2,147 |
| 2025-11-12 | 261.00 | 261.00 | 248.00 | 248.00 | 239.30 | 3,881 |
| 2025-11-11 | 243.00 | 263.00 | 243.00 | 257.00 | 247.98 | 5,073 |
| 2025-11-10 | 243.00 | 258.00 | 243.00 | 253.00 | 244.12 | 5,333 |
| 2025-11-07 | 250.00 | 250.00 | 242.00 | 242.00 | 233.51 | 1,623 |
| 2025-11-06 | 260.00 | 260.00 | 250.00 | 250.00 | 241.23 | 3,838 |
| 2025-11-05 | 267.00 | 267.00 | 259.00 | 259.00 | 249.91 | 5,299 |
| 2025-11-04 | 269.00 | 273.00 | 267.00 | 269.00 | 259.56 | 12,368 |
| 2025-11-03 | 290.00 | 290.00 | 269.00 | 269.00 | 259.56 | 3,992 |
| 2025-10-31 | 263.00 | 282.00 | 263.00 | 273.00 | 263.42 | 9,113 |
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.