Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 164.50 | 164.50 | 154.50 | 159.50 | 148.42 | 6,162 |
| 2025-02-12 | 160.00 | 160.00 | 156.00 | 160.00 | 148.89 | 14,412 |
| 2025-02-11 | 145.00 | 158.50 | 145.00 | 156.50 | 145.63 | 4,356 |
| 2025-02-10 | 154.00 | 156.00 | 154.00 | 156.00 | 145.17 | 2,482 |
| 2025-02-07 | 156.00 | 157.50 | 155.00 | 155.00 | 144.24 | 1,644 |
| 2025-02-06 | 157.00 | 162.50 | 157.00 | 158.50 | 147.49 | 392 |
| 2025-02-05 | 160.50 | 161.00 | 157.00 | 157.00 | 146.10 | 610 |
| 2025-02-04 | 162.50 | 162.50 | 157.50 | 159.50 | 148.42 | 1,960 |
| 2025-02-03 | 161.00 | 161.00 | 155.00 | 159.50 | 148.42 | 1,261 |
| 2025-01-31 | 159.50 | 162.50 | 159.50 | 160.00 | 148.89 | 12,989 |
| 2025-01-30 | 157.00 | 159.00 | 155.50 | 158.50 | 147.49 | 52,427 |
| 2025-01-29 | 156.50 | 158.00 | 155.50 | 155.50 | 144.70 | 6,986 |
| 2025-01-28 | 149.00 | 156.00 | 149.00 | 156.00 | 145.17 | 5,919 |
| 2025-01-27 | 150.00 | 151.50 | 145.00 | 149.50 | 139.12 | 59,007 |
| 2025-01-24 | 145.00 | 150.00 | 145.00 | 148.50 | 138.19 | 275 |
| 2025-01-23 | 146.00 | 150.00 | 142.00 | 147.00 | 136.79 | 5,617 |
| 2025-01-22 | 149.50 | 150.00 | 146.00 | 146.00 | 135.86 | 1,014 |
| 2025-01-21 | 148.00 | 150.00 | 148.00 | 148.50 | 138.19 | 2,263 |
| 2025-01-20 | 150.00 | 150.50 | 145.50 | 147.50 | 137.26 | 15,232 |
| 2025-01-17 | 152.00 | 152.00 | 148.50 | 148.50 | 138.19 | 686 |
| 2025-01-16 | 147.50 | 148.50 | 147.00 | 148.00 | 137.72 | 1,124 |
| 2025-01-15 | 152.00 | 152.00 | 147.50 | 147.50 | 137.26 | 7,377 |
| 2025-01-14 | 154.50 | 154.50 | 150.50 | 150.50 | 140.05 | 1,075 |
| 2025-01-13 | 152.00 | 162.50 | 150.50 | 152.50 | 141.91 | 4,246 |
| 2025-01-10 | 153.00 | 160.00 | 153.00 | 153.00 | 142.37 | 4,047 |
| 2025-01-09 | 145.50 | 159.00 | 145.50 | 153.50 | 142.84 | 65,869 |
| 2025-01-08 | 147.50 | 152.00 | 147.00 | 149.50 | 139.12 | 7,549 |
| 2025-01-07 | 152.00 | 157.50 | 145.50 | 145.50 | 135.40 | 3,761 |
| 2025-01-06 | 155.50 | 158.00 | 150.00 | 150.00 | 139.58 | 1,320 |
| 2025-01-03 | 165.00 | 165.00 | 149.00 | 152.50 | 141.91 | 3,395 |
| 2025-01-02 | 148.50 | 158.50 | 148.50 | 152.50 | 141.91 | 2,709 |
| 2024-12-30 | 151.00 | 152.50 | 147.00 | 149.50 | 139.12 | 5,560 |
| 2024-12-27 | 151.00 | 156.50 | 151.00 | 155.00 | 144.24 | 2,796 |
| 2024-12-23 | 156.50 | 156.50 | 149.00 | 150.00 | 139.58 | 1,823 |
| 2024-12-20 | 150.00 | 156.00 | 147.50 | 156.00 | 145.17 | 2,752 |
| 2024-12-19 | 157.50 | 157.50 | 148.00 | 150.00 | 139.58 | 4,654 |
| 2024-12-18 | 161.50 | 163.50 | 156.50 | 161.00 | 149.82 | 5,956 |
| 2024-12-17 | 172.00 | 172.00 | 155.00 | 158.50 | 147.49 | 4,462 |
| 2024-12-16 | 162.00 | 167.00 | 161.00 | 165.00 | 153.54 | 836 |
| 2024-12-13 | 165.00 | 167.00 | 156.50 | 157.50 | 146.56 | 3,258 |
| 2024-12-12 | 155.00 | 164.50 | 155.00 | 164.50 | 153.08 | 3,127 |
| 2024-12-11 | 154.00 | 159.00 | 152.00 | 155.00 | 144.24 | 3,965 |
| 2024-12-10 | 150.00 | 153.00 | 149.00 | 153.00 | 142.37 | 239 |
| 2024-12-09 | 154.00 | 159.50 | 146.50 | 148.00 | 137.72 | 5,624 |
| 2024-12-06 | 147.00 | 150.50 | 145.50 | 146.50 | 136.33 | 8,584 |
| 2024-12-05 | 151.00 | 151.00 | 143.00 | 145.00 | 134.93 | 5,669 |
| 2024-12-04 | 144.00 | 150.50 | 144.00 | 150.50 | 140.05 | 4,018 |
| 2024-12-03 | 147.00 | 150.00 | 144.00 | 144.00 | 134.00 | 7,312 |
| 2024-12-02 | 153.00 | 154.50 | 146.50 | 147.00 | 136.79 | 4,715 |
| 2024-11-29 | 154.50 | 154.50 | 152.00 | 152.00 | 141.44 | 198 |
| 2024-11-28 | 155.00 | 155.00 | 147.00 | 149.00 | 138.65 | 3,202 |
| 2024-11-27 | 162.00 | 162.50 | 154.00 | 154.00 | 143.31 | 14,264 |
| 2024-11-26 | 160.00 | 161.00 | 153.50 | 154.50 | 143.77 | 2,585 |
| 2024-11-25 | 146.00 | 161.50 | 146.00 | 159.00 | 147.96 | 4,955 |
| 2024-11-22 | 141.00 | 151.50 | 140.00 | 148.00 | 137.72 | 7,461 |
| 2024-11-21 | 139.50 | 149.00 | 133.00 | 141.00 | 131.21 | 6,425 |
| 2024-11-20 | 137.00 | 143.50 | 132.00 | 139.00 | 129.35 | 48,490 |
| 2024-11-19 | 132.00 | 138.50 | 132.00 | 132.00 | 122.83 | 4,086 |
| 2024-11-18 | 130.50 | 136.00 | 130.50 | 135.00 | 125.62 | 39,282 |
| 2024-11-15 | 133.00 | 135.00 | 130.50 | 132.00 | 122.83 | 4,734 |
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.