Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 278.00 | 278.00 | 265.00 | 265.00 | 255.70 | 3,503 |
| 2025-10-29 | 288.00 | 288.00 | 274.00 | 278.00 | 268.25 | 5,291 |
| 2025-10-28 | 275.00 | 292.00 | 275.00 | 284.00 | 274.04 | 14,392 |
| 2025-10-27 | 262.00 | 284.00 | 262.00 | 273.00 | 263.42 | 105,328 |
| 2025-10-24 | 254.00 | 264.00 | 251.00 | 260.00 | 250.88 | 138,737 |
| 2025-10-23 | 230.00 | 255.00 | 230.00 | 252.00 | 243.16 | 5,078 |
| 2025-10-22 | 235.00 | 241.00 | 235.00 | 241.00 | 232.54 | 8,749 |
| 2025-10-21 | 238.00 | 240.00 | 234.00 | 240.00 | 231.58 | 1,251 |
| 2025-10-20 | 226.00 | 238.00 | 226.00 | 238.00 | 229.65 | 5,207 |
| 2025-10-17 | 233.00 | 233.00 | 217.00 | 223.00 | 215.18 | 462,371 |
| 2025-10-16 | 228.00 | 229.00 | 225.00 | 225.00 | 217.11 | 5,301 |
| 2025-10-15 | 232.00 | 235.00 | 229.00 | 229.00 | 220.96 | 769 |
| 2025-10-14 | 232.00 | 235.00 | 225.00 | 231.00 | 222.89 | 22,215 |
| 2025-10-13 | 241.00 | 241.00 | 231.00 | 231.00 | 222.89 | 1,865 |
| 2025-10-10 | 242.00 | 243.00 | 239.00 | 239.00 | 230.61 | 4,427 |
| 2025-10-09 | 236.00 | 242.00 | 236.00 | 240.00 | 231.58 | 2,155 |
| 2025-10-08 | 243.00 | 243.00 | 241.00 | 241.00 | 232.54 | 1,391 |
| 2025-10-07 | 244.00 | 245.00 | 241.00 | 245.00 | 236.40 | 5,569 |
| 2025-10-06 | 238.00 | 248.00 | 238.00 | 240.00 | 231.58 | 5,822 |
| 2025-10-03 | 234.00 | 241.00 | 231.00 | 237.00 | 228.68 | 4,790 |
| 2025-10-02 | 229.00 | 234.00 | 226.00 | 234.00 | 225.79 | 4,474 |
| 2025-10-01 | 228.00 | 238.00 | 224.00 | 225.00 | 217.11 | 5,819 |
| 2025-09-30 | 227.00 | 231.00 | 224.00 | 228.00 | 220.00 | 70,526 |
| 2025-09-29 | 228.00 | 234.00 | 227.00 | 228.00 | 220.00 | 2,544 |
| 2025-09-26 | 231.00 | 231.00 | 225.00 | 228.00 | 220.00 | 4,480 |
| 2025-09-25 | 230.00 | 235.00 | 228.00 | 231.00 | 222.89 | 8,368 |
| 2025-09-24 | 230.00 | 233.00 | 230.00 | 233.00 | 224.82 | 8,332 |
| 2025-09-23 | 248.00 | 248.00 | 231.00 | 231.00 | 222.89 | 14,398 |
| 2025-09-22 | 242.00 | 250.00 | 242.00 | 249.00 | 240.26 | 1,671 |
| 2025-09-19 | 249.00 | 250.00 | 245.00 | 250.00 | 241.23 | 2,893 |
| 2025-09-18 | 243.00 | 254.00 | 243.00 | 250.00 | 241.23 | 2,944 |
| 2025-09-17 | 251.00 | 251.00 | 243.00 | 243.00 | 234.47 | 4,377 |
| 2025-09-16 | 242.00 | 247.00 | 242.00 | 245.00 | 236.40 | 4,131 |
| 2025-09-15 | 246.00 | 246.00 | 243.00 | 243.00 | 234.47 | 8,042 |
| 2025-09-12 | 248.00 | 248.00 | 245.00 | 245.00 | 236.40 | 4,321 |
| 2025-09-11 | 240.00 | 248.00 | 240.00 | 246.00 | 237.37 | 161,195 |
| 2025-09-10 | 236.00 | 248.00 | 236.00 | 244.00 | 235.44 | 2,528 |
| 2025-09-09 | 254.00 | 255.00 | 245.00 | 245.00 | 236.40 | 5,440 |
| 2025-09-08 | 259.00 | 259.00 | 253.00 | 259.00 | 249.91 | 1,177 |
| 2025-09-05 | 259.00 | 261.00 | 256.00 | 259.00 | 249.91 | 2,460 |
| 2025-09-04 | 261.00 | 263.00 | 259.00 | 259.00 | 249.91 | 3,429 |
| 2025-09-03 | 264.00 | 264.00 | 260.00 | 261.00 | 251.84 | 1,291 |
| 2025-09-02 | 261.00 | 264.00 | 255.00 | 260.00 | 250.88 | 2,501 |
| 2025-09-01 | 265.00 | 265.00 | 259.00 | 262.00 | 252.81 | 10,397 |
| 2025-08-29 | 269.00 | 269.00 | 262.00 | 265.00 | 255.70 | 3,224 |
| 2025-08-28 | 250.00 | 265.00 | 250.00 | 261.00 | 251.84 | 2,545 |
| 2025-08-27 | 251.00 | 265.00 | 248.00 | 262.00 | 252.81 | 6,367 |
| 2025-08-26 | 257.00 | 259.00 | 248.00 | 251.00 | 242.19 | 3,795 |
| 2025-08-25 | 263.00 | 263.00 | 258.00 | 260.00 | 250.88 | 1,200 |
| 2025-08-22 | 269.00 | 269.00 | 262.00 | 263.00 | 253.77 | 4,201 |
| 2025-08-21 | 270.00 | 271.00 | 264.00 | 269.00 | 259.56 | 6,216 |
| 2025-08-20 | 230.00 | 276.00 | 230.00 | 262.00 | 252.81 | 30,964 |
| 2025-08-19 | 228.00 | 230.00 | 223.00 | 230.00 | 221.93 | 94,530 |
| 2025-08-18 | 228.00 | 228.00 | 224.00 | 225.00 | 217.11 | 2,051 |
| 2025-08-15 | 222.00 | 228.00 | 222.00 | 228.00 | 220.00 | 38,063 |
| 2025-08-14 | 225.00 | 226.00 | 221.00 | 225.00 | 217.11 | 1,424 |
| 2025-08-13 | 221.00 | 225.00 | 220.00 | 225.00 | 217.11 | 31,756 |
| 2025-08-12 | 218.00 | 220.00 | 216.00 | 220.00 | 212.28 | 12,400 |
| 2025-08-11 | 223.00 | 224.00 | 215.00 | 218.00 | 210.35 | 105,582 |
| 2025-08-08 | 226.00 | 227.00 | 218.00 | 221.00 | 213.25 | 9,896 |
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.