Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 144.00 | 144.00 | 130.00 | 133.00 | 123.76 | 164,067 |
| 2024-11-13 | 157.50 | 157.50 | 140.00 | 140.00 | 130.28 | 10,701 |
| 2024-11-12 | 138.00 | 147.50 | 137.50 | 140.50 | 130.74 | 20,326 |
| 2024-11-11 | 134.00 | 141.50 | 133.00 | 138.00 | 128.42 | 70,896 |
| 2024-11-08 | 137.50 | 139.00 | 134.00 | 135.50 | 126.09 | 105,488 |
| 2024-11-07 | 141.00 | 148.00 | 137.50 | 139.00 | 129.35 | 34,787 |
| 2024-11-06 | 151.00 | 151.00 | 141.50 | 143.00 | 133.07 | 9,164 |
| 2024-11-05 | 150.00 | 154.50 | 147.50 | 152.00 | 141.44 | 2,424 |
| 2024-11-04 | 156.00 | 157.50 | 154.00 | 154.00 | 143.31 | 15,683 |
| 2024-11-01 | 160.50 | 161.50 | 156.50 | 158.50 | 147.49 | 11,390 |
| 2024-10-31 | 162.00 | 165.00 | 158.00 | 160.00 | 148.89 | 11,900 |
| 2024-10-30 | 165.50 | 165.50 | 162.50 | 164.50 | 153.08 | 672 |
| 2024-10-29 | 169.50 | 170.00 | 167.50 | 167.50 | 155.87 | 984 |
| 2024-10-28 | 170.50 | 174.00 | 170.00 | 170.00 | 158.19 | 11,312 |
| 2024-10-25 | 170.00 | 171.00 | 170.00 | 171.00 | 159.12 | 19 |
| 2024-10-24 | 178.50 | 178.50 | 170.00 | 170.00 | 158.19 | 1,288 |
| 2024-10-23 | 178.50 | 178.50 | 170.00 | 170.00 | 158.19 | 623 |
| 2024-10-22 | 170.50 | 173.50 | 170.50 | 173.50 | 161.45 | 213 |
| 2024-10-21 | 170.00 | 175.00 | 168.50 | 170.00 | 158.19 | 4,530 |
| 2024-10-18 | 167.50 | 174.50 | 167.50 | 170.00 | 158.19 | 2,442 |
| 2024-10-17 | 167.50 | 179.00 | 167.50 | 178.50 | 166.10 | 4,645 |
| 2024-10-16 | 165.50 | 170.00 | 165.50 | 170.00 | 158.19 | 1,382 |
| 2024-10-15 | 165.50 | 170.00 | 165.50 | 170.00 | 158.19 | 1,588 |
| 2024-10-14 | 180.00 | 180.00 | 167.00 | 167.00 | 155.40 | 5,786 |
| 2024-10-11 | 169.50 | 169.50 | 167.50 | 167.50 | 155.87 | 128 |
| 2024-10-10 | 170.50 | 177.00 | 169.00 | 170.00 | 158.19 | 1,316 |
| 2024-10-09 | 169.00 | 172.00 | 168.50 | 168.50 | 156.80 | 293 |
| 2024-10-08 | 167.00 | 177.50 | 167.00 | 168.00 | 156.33 | 2,260 |
| 2024-10-07 | 167.50 | 174.00 | 167.50 | 174.00 | 161.92 | 1,036 |
| 2024-10-04 | 170.50 | 177.50 | 169.50 | 172.00 | 160.06 | 62,389 |
| 2024-10-03 | 170.50 | 180.00 | 170.00 | 178.50 | 166.10 | 2,661 |
| 2024-10-02 | 175.00 | 179.00 | 170.50 | 170.50 | 158.66 | 682 |
| 2024-10-01 | 177.50 | 177.50 | 175.00 | 175.00 | 162.85 | 568 |
| 2024-09-30 | 178.00 | 179.00 | 175.50 | 178.50 | 166.10 | 2,686 |
| 2024-09-27 | 183.00 | 183.00 | 175.00 | 177.00 | 164.71 | 7,746 |
| 2024-09-26 | 183.50 | 183.50 | 177.50 | 179.50 | 167.03 | 100,799 |
| 2024-09-25 | 180.00 | 180.00 | 176.00 | 178.50 | 166.10 | 90,826 |
| 2024-09-24 | 180.50 | 182.00 | 176.50 | 179.00 | 166.57 | 20,276 |
| 2024-09-23 | 182.00 | 182.00 | 178.00 | 180.00 | 167.50 | 2,118 |
| 2024-09-20 | 182.00 | 182.00 | 179.00 | 180.00 | 167.50 | 255 |
| 2024-09-19 | 181.50 | 181.50 | 181.50 | 181.50 | 168.90 | 21 |
| 2024-09-18 | 175.00 | 183.50 | 175.00 | 181.00 | 168.43 | 2,591 |
| 2024-09-17 | 184.00 | 184.00 | 175.00 | 179.00 | 166.57 | 2,449 |
| 2024-09-16 | 184.00 | 184.00 | 179.00 | 179.00 | 166.57 | 2,248 |
| 2024-09-13 | 178.00 | 183.00 | 175.00 | 178.00 | 165.64 | 1,759 |
| 2024-09-12 | 174.50 | 179.00 | 170.00 | 176.50 | 164.24 | 2,922 |
| 2024-09-11 | 175.00 | 180.00 | 174.50 | 180.00 | 167.50 | 4,427 |
| 2024-09-10 | 175.00 | 179.00 | 174.00 | 175.00 | 162.85 | 2,083 |
| 2024-09-09 | 183.00 | 183.00 | 175.00 | 177.50 | 165.17 | 2,911 |
| 2024-09-06 | 171.00 | 184.00 | 169.50 | 184.00 | 171.22 | 3,699 |
| 2024-09-05 | 169.50 | 171.00 | 168.50 | 171.00 | 159.12 | 61,158 |
| 2024-09-04 | 170.00 | 177.50 | 163.50 | 170.00 | 158.19 | 2,739 |
| 2024-09-03 | 171.50 | 171.50 | 167.00 | 170.00 | 158.19 | 1,898 |
| 2024-09-02 | 173.00 | 173.00 | 167.00 | 170.00 | 158.19 | 19,795 |
| 2024-08-30 | 165.00 | 170.50 | 162.50 | 170.50 | 158.66 | 3,760 |
| 2024-08-29 | 164.50 | 165.00 | 161.50 | 165.00 | 153.54 | 3,815 |
| 2024-08-28 | 160.00 | 162.00 | 160.00 | 162.00 | 150.75 | 66,667 |
| 2024-08-27 | 164.00 | 164.00 | 162.00 | 163.50 | 152.15 | 16,255 |
| 2024-08-26 | 160.00 | 164.00 | 160.00 | 164.00 | 152.61 | 68,267 |
| 2024-08-23 | 164.00 | 164.00 | 164.00 | 164.00 | 152.61 | 17 |
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.