Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 226.00 | 227.00 | 218.00 | 221.00 | 213.25 | 9,896 |
| 2025-08-07 | 232.00 | 232.00 | 224.00 | 225.00 | 217.11 | 8,552 |
| 2025-08-06 | 238.00 | 239.00 | 232.00 | 232.00 | 223.86 | 7,544 |
| 2025-08-05 | 240.00 | 240.00 | 234.00 | 237.00 | 228.68 | 18,914 |
| 2025-08-04 | 227.00 | 236.00 | 227.00 | 233.00 | 224.82 | 35,786 |
| 2025-08-01 | 216.00 | 234.00 | 216.00 | 229.00 | 220.96 | 34,796 |
| 2025-07-31 | 234.00 | 234.00 | 218.00 | 218.00 | 210.35 | 5,426 |
| 2025-07-30 | 227.00 | 232.00 | 224.00 | 229.00 | 220.96 | 5,733 |
| 2025-07-29 | 225.00 | 225.00 | 220.00 | 220.00 | 212.28 | 2,547 |
| 2025-07-28 | 212.00 | 225.00 | 212.00 | 217.00 | 209.39 | 2,174 |
| 2025-07-25 | 226.00 | 230.00 | 218.00 | 218.00 | 210.35 | 4,969 |
| 2025-07-24 | 220.00 | 227.00 | 220.00 | 227.00 | 219.04 | 862 |
| 2025-07-23 | 227.00 | 227.00 | 221.00 | 222.00 | 214.21 | 3,078 |
| 2025-07-22 | 224.00 | 224.00 | 214.00 | 214.00 | 206.49 | 3,921 |
| 2025-07-21 | 226.00 | 226.00 | 220.00 | 220.00 | 212.28 | 2,535 |
| 2025-07-18 | 216.00 | 231.00 | 216.00 | 230.00 | 221.93 | 3,229 |
| 2025-07-17 | 220.00 | 234.00 | 219.00 | 228.00 | 220.00 | 27,072 |
| 2025-07-16 | 227.00 | 228.00 | 223.00 | 223.00 | 215.18 | 865 |
| 2025-07-15 | 225.00 | 229.00 | 225.00 | 227.00 | 219.04 | 1,880 |
| 2025-07-14 | 220.00 | 230.00 | 220.00 | 230.00 | 221.93 | 4,032 |
| 2025-07-11 | 215.00 | 224.00 | 215.00 | 219.00 | 211.32 | 388 |
| 2025-07-10 | 215.00 | 228.00 | 215.00 | 223.00 | 215.18 | 2,328 |
| 2025-07-09 | 228.00 | 230.00 | 221.00 | 227.00 | 219.04 | 2,631 |
| 2025-07-08 | 223.00 | 224.00 | 221.00 | 221.00 | 213.25 | 50,749 |
| 2025-07-07 | 228.00 | 228.00 | 218.00 | 218.00 | 210.35 | 1,186 |
| 2025-07-04 | 230.00 | 230.00 | 218.00 | 218.00 | 210.35 | 1,698 |
| 2025-07-03 | 223.00 | 237.00 | 223.00 | 226.00 | 218.07 | 3,695 |
| 2025-07-02 | 212.00 | 225.00 | 211.00 | 223.00 | 215.18 | 13,474 |
| 2025-07-01 | 210.00 | 210.00 | 207.00 | 207.00 | 199.74 | 5,149 |
| 2025-06-30 | 210.00 | 212.00 | 209.00 | 209.00 | 201.67 | 3,492 |
| 2025-06-27 | 212.00 | 212.00 | 206.00 | 207.00 | 199.74 | 1,839 |
| 2025-06-26 | 203.00 | 211.00 | 203.00 | 211.00 | 203.60 | 7,443 |
| 2025-06-25 | 200.00 | 203.00 | 199.50 | 203.00 | 195.88 | 40,063 |
| 2025-06-24 | 195.00 | 200.00 | 195.00 | 200.00 | 192.98 | 4,797 |
| 2025-06-23 | 204.00 | 204.00 | 198.00 | 200.00 | 192.98 | 2,143 |
| 2025-06-20 | 199.00 | 204.00 | 198.00 | 200.00 | 192.98 | 4,985 |
| 2025-06-19 | 185.00 | 197.50 | 185.00 | 197.50 | 190.57 | 1,466 |
| 2025-06-18 | 188.00 | 195.00 | 188.00 | 195.00 | 188.16 | 2,175 |
| 2025-06-17 | 188.00 | 193.00 | 187.50 | 190.00 | 183.33 | 3,594 |
| 2025-06-16 | 198.00 | 198.00 | 191.00 | 193.50 | 186.71 | 3,341 |
| 2025-06-13 | 192.00 | 194.50 | 187.50 | 188.00 | 181.40 | 1,928 |
| 2025-06-12 | 210.00 | 210.00 | 196.00 | 196.00 | 189.12 | 722 |
| 2025-06-11 | 200.00 | 203.00 | 200.00 | 202.00 | 194.91 | 679 |
| 2025-06-10 | 209.00 | 210.00 | 202.00 | 203.00 | 195.88 | 2,784 |
| 2025-06-06 | 212.00 | 219.00 | 207.00 | 207.00 | 199.74 | 2,242 |
| 2025-06-05 | 201.00 | 211.00 | 201.00 | 211.00 | 203.60 | 2,356 |
| 2025-06-04 | 196.50 | 203.00 | 195.50 | 203.00 | 195.88 | 8,447 |
| 2025-06-03 | 192.00 | 197.00 | 192.00 | 195.00 | 188.16 | 1,968 |
| 2025-06-02 | 197.50 | 197.50 | 189.00 | 192.50 | 185.75 | 2,524 |
| 2025-05-30 | 202.00 | 203.00 | 197.50 | 197.50 | 190.57 | 1,678 |
| 2025-05-28 | 200.00 | 207.00 | 194.50 | 207.00 | 199.74 | 2,335 |
| 2025-05-27 | 204.00 | 205.00 | 201.00 | 204.00 | 196.84 | 753 |
| 2025-05-26 | 213.00 | 213.00 | 204.00 | 205.00 | 197.81 | 2,485 |
| 2025-05-23 | 207.00 | 213.00 | 206.00 | 206.00 | 198.77 | 2,359 |
| 2025-05-22 | 205.00 | 212.00 | 205.00 | 212.00 | 204.56 | 2,866 |
| 2025-05-21 | 213.00 | 213.00 | 206.00 | 213.00 | 205.53 | 2,738 |
| 2025-05-20 | 208.00 | 213.00 | 208.00 | 213.00 | 205.53 | 20,551 |
| 2025-05-19 | 209.00 | 213.00 | 207.00 | 213.00 | 205.53 | 4,956 |
| 2025-05-16 | 205.00 | 213.00 | 204.00 | 213.00 | 205.53 | 1,982 |
| 2025-05-15 | 209.00 | 209.00 | 203.00 | 206.00 | 198.77 | 5,640 |
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.