Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 208.00 | 208.00 | 205.00 | 207.00 | 199.74 | 16,005 |
| 2025-05-13 | 210.00 | 216.00 | 210.00 | 210.00 | 202.63 | 8,051 |
| 2025-05-12 | 197.00 | 211.00 | 197.00 | 210.00 | 202.63 | 14,574 |
| 2025-05-09 | 178.00 | 198.00 | 178.00 | 195.50 | 188.64 | 36,686 |
| 2025-05-08 | 172.00 | 172.00 | 165.00 | 168.50 | 156.80 | 9,520 |
| 2025-05-07 | 166.00 | 170.50 | 164.50 | 170.50 | 158.66 | 1,643 |
| 2025-05-06 | 168.00 | 168.00 | 165.00 | 165.00 | 153.54 | 737 |
| 2025-05-05 | 161.00 | 171.00 | 157.00 | 168.00 | 156.33 | 4,097 |
| 2025-05-02 | 160.50 | 164.50 | 159.00 | 161.50 | 150.28 | 959 |
| 2025-04-30 | 159.50 | 161.00 | 159.50 | 160.50 | 149.35 | 7,718 |
| 2025-04-29 | 164.50 | 164.50 | 161.00 | 162.00 | 150.75 | 625 |
| 2025-04-28 | 160.00 | 161.50 | 159.00 | 161.50 | 150.28 | 748 |
| 2025-04-25 | 160.00 | 163.50 | 159.00 | 160.00 | 148.89 | 1,314 |
| 2025-04-24 | 163.00 | 165.50 | 160.00 | 163.00 | 151.68 | 2,664 |
| 2025-04-23 | 156.00 | 164.00 | 156.00 | 162.00 | 150.75 | 8,994 |
| 2025-04-22 | 164.00 | 164.00 | 158.00 | 159.00 | 147.96 | 25,542 |
| 2025-04-16 | 160.00 | 162.00 | 159.00 | 162.00 | 150.75 | 2,663 |
| 2025-04-15 | 162.00 | 162.00 | 160.00 | 160.00 | 148.89 | 6,301 |
| 2025-04-14 | 167.00 | 167.00 | 162.00 | 163.00 | 151.68 | 5,245 |
| 2025-04-11 | 167.50 | 171.00 | 159.50 | 160.00 | 148.89 | 7,468 |
| 2025-04-10 | 184.50 | 184.50 | 167.50 | 167.50 | 155.87 | 4,640 |
| 2025-04-09 | 168.50 | 170.50 | 162.00 | 163.00 | 151.68 | 8,784 |
| 2025-04-08 | 168.50 | 176.00 | 164.00 | 168.50 | 156.80 | 8,693 |
| 2025-04-07 | 161.00 | 162.00 | 153.00 | 162.00 | 150.75 | 5,207 |
| 2025-04-04 | 166.00 | 167.50 | 162.00 | 164.00 | 152.61 | 3,057 |
| 2025-04-03 | 169.00 | 173.00 | 166.00 | 170.00 | 158.19 | 16,059 |
| 2025-04-02 | 179.50 | 179.50 | 176.00 | 176.00 | 163.78 | 4,182 |
| 2025-04-01 | 174.50 | 178.50 | 174.00 | 178.50 | 166.10 | 4,614 |
| 2025-03-31 | 172.00 | 175.00 | 172.00 | 174.00 | 161.92 | 4,048 |
| 2025-03-28 | 180.00 | 180.50 | 172.50 | 172.50 | 160.52 | 8,091 |
| 2025-03-27 | 180.00 | 182.50 | 167.00 | 178.50 | 166.10 | 6,095 |
| 2025-03-26 | 183.00 | 184.50 | 181.50 | 182.50 | 169.83 | 11,611 |
| 2025-03-25 | 190.00 | 190.00 | 184.50 | 184.50 | 171.69 | 8,627 |
| 2025-03-24 | 187.00 | 188.00 | 185.00 | 186.00 | 173.08 | 12,726 |
| 2025-03-21 | 187.00 | 187.00 | 183.00 | 185.00 | 172.15 | 9,892 |
| 2025-03-20 | 185.50 | 189.00 | 180.00 | 180.00 | 167.50 | 5,627 |
| 2025-03-19 | 181.00 | 187.00 | 181.00 | 184.00 | 171.22 | 8,990 |
| 2025-03-18 | 188.00 | 188.00 | 183.00 | 186.50 | 173.55 | 7,672 |
| 2025-03-17 | 195.00 | 195.00 | 185.00 | 188.00 | 174.94 | 6,060 |
| 2025-03-14 | 185.00 | 189.00 | 183.00 | 186.50 | 173.55 | 5,574 |
| 2025-03-13 | 180.50 | 193.00 | 180.50 | 186.50 | 173.55 | 5,651 |
| 2025-03-12 | 192.50 | 197.00 | 180.00 | 186.50 | 173.55 | 15,759 |
| 2025-03-11 | 180.00 | 198.00 | 180.00 | 192.00 | 178.67 | 21,412 |
| 2025-03-10 | 179.00 | 183.00 | 178.50 | 183.00 | 170.29 | 5,240 |
| 2025-03-07 | 197.50 | 200.00 | 178.00 | 178.00 | 165.64 | 10,150 |
| 2025-03-06 | 173.50 | 182.50 | 168.00 | 181.50 | 168.90 | 8,398 |
| 2025-03-05 | 165.00 | 173.50 | 159.00 | 173.50 | 161.45 | 16,030 |
| 2025-03-04 | 165.00 | 180.00 | 158.50 | 162.00 | 150.75 | 877,562 |
| 2025-03-03 | 167.00 | 167.00 | 159.50 | 162.00 | 150.75 | 5,575 |
| 2025-02-28 | 158.00 | 167.00 | 157.00 | 160.00 | 148.89 | 11,433 |
| 2025-02-27 | 152.00 | 158.00 | 150.00 | 158.00 | 147.03 | 1,572 |
| 2025-02-26 | 156.00 | 156.00 | 153.50 | 153.50 | 142.84 | 55,467 |
| 2025-02-25 | 158.50 | 158.50 | 157.00 | 157.50 | 146.56 | 81 |
| 2025-02-24 | 157.00 | 162.50 | 151.50 | 158.00 | 147.03 | 1,960 |
| 2025-02-21 | 154.50 | 158.00 | 152.00 | 158.00 | 147.03 | 4,444 |
| 2025-02-20 | 154.00 | 156.50 | 152.00 | 156.00 | 145.17 | 11,017 |
| 2025-02-19 | 155.00 | 157.00 | 153.00 | 157.00 | 146.10 | 1,674 |
| 2025-02-18 | 154.00 | 160.00 | 154.00 | 159.00 | 147.96 | 1,522 |
| 2025-02-17 | 157.50 | 158.00 | 157.00 | 157.00 | 146.10 | 1,372 |
| 2025-02-14 | 160.00 | 160.00 | 158.00 | 160.00 | 148.89 | 5,358 |
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.