Medistim ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 288.00 | 288.00 | 277.00 | 281.00 | 281.00 | 33,381 |
| 2026-10-15 | 289.00 | 289.00 | 274.00 | 276.00 | 276.00 | 8,424 |
| 2026-10-14 | 287.00 | 287.00 | 279.00 | 284.00 | 284.00 | 11,123 |
| 2026-10-13 | 283.00 | 289.00 | 283.00 | 285.00 | 285.00 | 10,860 |
| 2026-10-12 | 280.00 | 286.00 | 277.00 | 283.00 | 283.00 | 15,474 |
| 2026-10-09 | 273.00 | 282.00 | 269.00 | 281.00 | 281.00 | 24,968 |
| 2026-10-08 | 271.00 | 272.00 | 266.00 | 271.00 | 271.00 | 8,159 |
| 2026-10-07 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | 43,951 |
| 2026-10-06 | 268.00 | 273.00 | 263.00 | 272.00 | 272.00 | 90,428 |
| 2026-10-05 | 250.00 | 264.00 | 250.00 | 259.00 | 259.00 | 24,613 |
| 2026-10-02 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | 11,420 |
| 2026-10-01 | 260.00 | 260.00 | 250.00 | 253.00 | 253.00 | 9,980 |
| 2026-09-30 | 252.00 | 253.00 | 250.00 | 253.00 | 253.00 | 16,094 |
| 2026-09-29 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | 21,245 |
| 2026-09-28 | 250.00 | 256.00 | 250.00 | 251.00 | 251.00 | 22,483 |
| 2026-09-25 | 249.00 | 252.00 | 246.00 | 246.00 | 246.00 | 6,387 |
| 2026-09-24 | 250.00 | 252.00 | 247.00 | 249.00 | 249.00 | 32,537 |
| 2026-09-23 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | 9,288 |
| 2026-09-22 | 252.00 | 253.00 | 249.00 | 251.00 | 251.00 | 15,395 |
| 2026-09-21 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 14,555 |
| 2026-09-18 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 20,334 |
| 2026-09-17 | 241.00 | 248.00 | 241.00 | 246.00 | 246.00 | 3,170 |
| 2026-09-16 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 8,318 |
| 2026-09-15 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | 28,122 |
| 2026-09-14 | 248.00 | 251.00 | 246.00 | 246.00 | 246.00 | 9,872 |
| 2026-09-11 | 246.00 | 249.00 | 246.00 | 246.00 | 246.00 | 7,451 |
| 2026-09-10 | 249.00 | 253.00 | 246.00 | 246.00 | 246.00 | 6,501 |
| 2026-09-09 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | 4,409 |
| 2026-09-08 | 246.00 | 251.00 | 246.00 | 248.00 | 248.00 | 10,850 |
| 2026-09-07 | 250.00 | 251.00 | 245.00 | 249.00 | 249.00 | 6,389 |
| 2026-09-04 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | 8,027 |
| 2026-09-03 | 253.00 | 257.00 | 248.00 | 251.00 | 251.00 | 12,937 |
| 2026-09-02 | 250.00 | 253.00 | 247.00 | 251.00 | 251.00 | 17,425 |
| 2026-09-01 | 256.00 | 258.00 | 251.00 | 252.00 | 252.00 | 7,905 |
| 2026-08-31 | 258.00 | 262.00 | 255.00 | 256.00 | 256.00 | 8,663 |
| 2026-08-28 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | 4,933 |
| 2026-08-27 | 262.00 | 267.00 | 257.00 | 260.00 | 260.00 | 10,076 |
| 2026-08-26 | 264.00 | 265.00 | 259.00 | 262.00 | 262.00 | 10,124 |
| 2026-08-25 | 257.00 | 266.00 | 256.00 | 263.00 | 263.00 | 19,585 |
| 2026-08-24 | 263.00 | 263.00 | 251.00 | 256.00 | 256.00 | 39,367 |
| 2026-08-21 | 243.00 | 250.00 | 240.00 | 246.00 | 246.00 | 97,658 |
| 2026-08-20 | 236.00 | 238.00 | 233.00 | 233.00 | 233.00 | 22,494 |
| 2026-08-19 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | 12,631 |
| 2026-08-18 | 236.00 | 241.00 | 235.00 | 237.00 | 237.00 | 9,294 |
| 2026-08-17 | 241.00 | 245.00 | 236.00 | 236.00 | 236.00 | 10,776 |
| 2026-08-14 | 228.00 | 240.00 | 228.00 | 239.00 | 239.00 | 17,699 |
| 2026-08-13 | 230.00 | 232.00 | 227.00 | 227.00 | 227.00 | 26,744 |
| 2026-08-12 | 228.00 | 231.00 | 227.00 | 228.00 | 228.00 | 12,293 |
| 2026-08-11 | 225.00 | 231.00 | 225.00 | 231.00 | 231.00 | 9,663 |
| 2026-08-10 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | 47,804 |
| 2026-08-07 | 227.00 | 229.00 | 226.00 | 228.00 | 228.00 | 16,116 |
| 2026-08-06 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | 5,873 |
| 2026-08-05 | 235.00 | 235.00 | 228.00 | 228.00 | 228.00 | 1,473 |
| 2026-08-04 | 226.00 | 233.00 | 226.00 | 229.00 | 229.00 | 16,239 |
| 2026-08-03 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | 9,236 |
| 2026-07-31 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | 5,668 |
| 2026-07-30 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | 1,476 |
| 2026-07-29 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | 2,209 |
| 2026-07-28 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | 2,722 |
| 2026-07-27 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 7,475 |
Page 1 of 5 · 249 trading daysOlder →
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.