Oslo - Delayed Quote
NOK
Medistim ASA (MEDI.OL)
305.00
-2.00
(-0.65%)
At close: October 30 at 4:25:29 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
306.00
310.00
304.00
307.00
307.00
9,162
Oct 28, 2026
312.00
313.00
307.00
308.00
308.00
45,011
Oct 27, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 27, 2026
306.00
310.00
301.00
306.00
306.00
27,852
Oct 26, 2026
300.00
316.00
300.00
308.00
305.50
43,679
Oct 23, 2026
302.00
315.00
300.00
300.00
297.56
89,951
Oct 22, 2026
285.00
287.00
280.00
281.00
278.72
13,255
Oct 21, 2026
286.00
288.00
284.00
287.00
284.67
3,427
Oct 20, 2026
280.00
284.00
278.00
284.00
281.69
2,542
Oct 19, 2026
280.00
283.00
277.00
283.00
280.70
6,434
Oct 16, 2026
288.00
288.00
277.00
281.00
278.72
33,381
Oct 15, 2026
289.00
289.00
274.00
276.00
273.76
8,424
Oct 14, 2026
287.00
287.00
279.00
284.00
281.69
11,123
Oct 13, 2026
283.00
289.00
283.00
285.00
282.69
10,860
Oct 12, 2026
280.00
286.00
277.00
283.00
280.70
15,474
Oct 9, 2026
273.00
282.00
269.00
281.00
278.72
24,968
Oct 8, 2026
271.00
272.00
266.00
271.00
268.80
8,159
Oct 7, 2026
273.00
273.00
267.00
268.00
265.82
43,951
Oct 6, 2026
268.00
273.00
263.00
272.00
269.79
90,428
Oct 5, 2026
250.00
264.00
250.00
259.00
256.90
24,613
Oct 2, 2026
259.00
259.00
250.00
250.00
247.97
11,420
Oct 1, 2026
260.00
260.00
250.00
253.00
250.95
9,980
Sep 30, 2026
252.00
253.00
250.00
253.00
250.95
16,094
Sep 29, 2026
259.00
259.00
252.00
252.00
249.95
21,245
Sep 28, 2026
250.00
256.00
250.00
251.00
248.96
22,483
Sep 25, 2026
249.00
252.00
246.00
246.00
244.00
6,387
Sep 24, 2026
250.00
252.00
247.00
249.00
246.98
32,537
Sep 23, 2026
252.00
252.00
245.00
245.00
243.01
9,288
Sep 22, 2026
252.00
253.00
249.00
251.00
248.96
15,395
Sep 21, 2026
247.00
251.00
247.00
249.00
246.98
14,555
Sep 18, 2026
246.00
252.00
244.00
248.00
245.99
20,334
Sep 17, 2026
241.00
248.00
241.00
246.00
244.00
3,170
Sep 16, 2026
240.00
246.00
240.00
244.00
242.02
8,318
Sep 15, 2026
247.00
247.00
240.00
240.00
238.05
28,122
Sep 14, 2026
248.00
251.00
246.00
246.00
244.00
9,872
Sep 11, 2026
246.00
249.00
246.00
246.00
244.00
7,451
Sep 10, 2026
249.00
253.00
246.00
246.00
244.00
6,501
Sep 9, 2026
250.00
250.00
247.00
249.00
246.98
4,409
Sep 8, 2026
246.00
251.00
246.00
248.00
245.99
10,850
Sep 7, 2026
250.00
251.00
245.00
249.00
246.98
6,389
Sep 4, 2026
251.00
253.00
250.00
250.00
247.97
8,027
Sep 3, 2026
253.00
257.00
248.00
251.00
248.96
12,937
Sep 2, 2026
250.00
253.00
247.00
251.00
248.96
17,425
Sep 1, 2026
256.00
258.00
251.00
252.00
249.95
7,905
Aug 31, 2026
258.00
262.00
255.00
256.00
253.92
8,663
Aug 28, 2026
270.00
270.00
258.00
258.00
255.91
4,933
Aug 27, 2026
262.00
267.00
257.00
260.00
257.89
10,076
Aug 26, 2026
264.00
265.00
259.00
262.00
259.87
10,124
Aug 25, 2026
257.00
266.00
256.00
263.00
260.87
19,585
Aug 24, 2026
263.00
263.00
251.00
256.00
253.92
39,367
Aug 21, 2026
243.00
250.00
240.00
246.00
244.00
97,658
Aug 20, 2026
236.00
238.00
233.00
233.00
231.11
22,494
Aug 19, 2026
237.00
237.00
235.00
236.00
234.08
12,631
Aug 18, 2026
236.00
241.00
235.00
237.00
235.08
9,294
Aug 17, 2026
241.00
245.00
236.00
236.00
234.08
10,776
Aug 14, 2026
228.00
240.00
228.00
239.00
237.06
17,699
Aug 13, 2026
230.00
232.00
227.00
227.00
225.16
26,744
Aug 12, 2026
228.00
231.00
227.00
228.00
226.15
12,293
Aug 11, 2026
225.00
231.00
225.00
231.00
229.13
9,663
Aug 10, 2026
228.00
232.00
226.00
226.00
224.17
47,804
Aug 7, 2026
227.00
229.00
226.00
228.00
226.15
16,116
Aug 6, 2026
228.00
229.00
225.00
225.00
223.17
5,873
Aug 5, 2026
235.00
235.00
228.00
228.00
226.15
1,473
Aug 4, 2026
226.00
233.00
226.00
229.00
227.14
16,239
Aug 3, 2026
226.00
229.00
224.00
226.00
224.17
9,236
Jul 31, 2026
226.00
229.00
224.00
226.00
224.17
5,668
Jul 30, 2026
226.00
226.00
224.00
226.00
224.17
1,476
Jul 29, 2026
224.00
227.00
224.00
226.00
224.17
2,209
Jul 28, 2026
226.00
226.00
225.00
226.00
224.17
2,722
Jul 27, 2026
220.00
227.00
220.00
226.00
224.17
7,475
Jul 24, 2026
225.00
228.00
222.00
223.00
221.19
11,823
Jul 23, 2026
225.00
229.00
225.00
225.00
223.17
6,826
Jul 22, 2026
231.00
231.00
224.00
225.00
223.17
13,155
Jul 21, 2026
225.00
227.00
223.00
223.00
221.19
10,580
Jul 20, 2026
226.00
230.00
226.00
226.00
224.17
9,068
Jul 17, 2026
228.00
232.00
227.00
227.00
225.16
8,741
Jul 16, 2026
232.00
232.00
230.00
230.00
228.13
3,223
Jul 15, 2026
226.00
234.00
225.00
234.00
232.10
11,012
Jul 14, 2026
230.00
230.00
225.00
228.00
226.15
13,698
Jul 13, 2026
228.00
229.00
227.00
227.00
225.16
5,697
Jul 10, 2026
228.00
229.00
227.00
227.00
225.16
6,669
Jul 9, 2026
233.00
233.00
227.00
227.00
225.16
4,489
Jul 8, 2026
234.00
234.00
227.00
228.00
226.15
6,909
Jul 7, 2026
236.00
238.00
233.00
234.00
232.10
7,444
Jul 6, 2026
232.00
240.00
232.00
234.00
232.10
8,809
Jul 3, 2026
230.00
232.00
228.00
228.00
226.15
12,124
Jul 2, 2026
231.00
231.00
229.00
230.00
228.13
5,926
Jul 1, 2026
230.00
230.00
227.00
229.00
227.14
2,855
Jun 30, 2026
230.00
234.00
229.00
229.00
227.14
12,371
Jun 29, 2026
232.00
233.00
230.00
230.00
228.13
16,104
Jun 26, 2026
226.00
231.00
226.00
231.00
229.13
73,704
Jun 25, 2026
229.00
232.00
226.00
230.00
228.13
25,673
Jun 24, 2026
232.00
235.00
227.00
229.00
227.14
12,696
Jun 23, 2026
235.00
235.00
230.00
235.00
233.09
17,409
Jun 22, 2026
226.00
234.00
226.00
232.00
230.12
25,709
Jun 19, 2026
227.00
227.00
223.00
223.00
221.19
8,427
Jun 18, 2026
228.00
228.00
224.00
227.00
225.16
13,260
Jun 17, 2026
233.00
234.00
228.00
228.00
226.15
9,387
Jun 16, 2026
229.00
236.00
227.00
233.00
231.11
14,383
Jun 15, 2026
228.00
232.00
228.00
229.00
227.14
7,954
Jun 12, 2026
231.00
231.00
227.00
227.00
225.16
136,991
Jun 11, 2026
226.00
230.00
226.00
227.00
225.16
105,225
Jun 10, 2026
233.00
233.00
227.00
228.00
226.15
28,853
Jun 9, 2026
230.00
231.00
228.00
231.00
229.13
8,021
Jun 8, 2026
235.00
235.00
225.00
227.00
225.16
12,697
Jun 5, 2026
230.00
240.00
227.00
232.00
230.12
34,548
Jun 4, 2026
224.00
230.00
223.00
230.00
228.13
15,692
Jun 3, 2026
224.00
229.00
223.00
224.00
222.18
47,931
Jun 2, 2026
224.00
228.00
223.00
225.00
223.17
30,936
Jun 1, 2026
230.00
234.00
224.00
224.00
222.18
60,807
May 29, 2026
233.00
241.00
228.00
228.00
226.15
80,084
May 28, 2026
247.00
247.00
224.00
237.00
235.08
29,761
May 27, 2026
248.00
248.00
240.00
240.00
238.05
10,045
May 26, 2026
230.00
246.00
230.00
241.00
239.04
41,452
May 22, 2026
224.00
228.00
224.00
224.00
222.18
13,613
May 21, 2026
225.00
230.00
224.00
224.00
222.18
17,698
May 20, 2026
226.00
230.00
222.00
224.00
222.18
28,344
May 19, 2026
228.00
229.00
225.00
226.00
224.17
6,943
May 18, 2026
230.00
233.00
227.00
228.00
226.15
11,461
May 15, 2026
233.00
234.00
228.00
231.00
229.13
10,740
May 13, 2026
235.00
240.00
226.00
235.00
233.09
22,956
May 12, 2026
224.00
236.00
224.00
236.00
234.08
21,606
May 11, 2026
227.00
230.00
223.00
225.00
223.17
121,991
May 8, 2026
237.00
237.00
224.00
226.00
224.17
25,900
May 7, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
May 7, 2026
228.00
241.00
225.00
228.00
226.15
59,673
May 6, 2026
226.00
229.00
225.00
228.00
218.21
28,637
May 5, 2026
230.00
230.00
225.00
225.00
215.34
55,581
May 4, 2026
223.00
232.00
223.00
229.00
219.17
4,931
Apr 30, 2026
230.00
231.00
225.00
225.00
215.34
6,047
Apr 29, 2026
232.00
235.00
228.00
228.00
218.21
11,270
Apr 28, 2026
232.00
234.00
230.00
230.00
220.13
6,432
Apr 27, 2026
234.00
234.00
227.00
233.00
223.00
33,441
Apr 24, 2026
238.00
238.00
225.00
225.00
215.34
18,996
Apr 23, 2026
230.00
234.00
227.00
230.00
220.13
11,890
Apr 22, 2026
237.00
239.00
231.00
231.00
221.09
11,470
Apr 21, 2026
238.00
239.00
236.00
237.00
226.83
13,243
Apr 20, 2026
232.00
238.00
232.00
236.00
225.87
48,765
Apr 17, 2026
239.00
239.00
232.00
233.00
223.00
49,407
Apr 16, 2026
230.00
236.00
227.00
234.00
223.96
13,151
Apr 15, 2026
234.00
237.00
232.00
232.00
222.04
11,349
Apr 14, 2026
224.00
235.00
224.00
234.00
223.96
7,434
Apr 13, 2026
232.00
232.00
225.00
231.00
221.09
7,765
Apr 10, 2026
232.00
234.00
230.00
232.00
222.04
15,633
Apr 9, 2026
222.00
231.00
222.00
229.00
219.17
20,177
Apr 8, 2026
218.00
223.00
215.00
220.00
210.56
21,770
Apr 7, 2026
214.00
219.00
212.00
212.00
202.90
16,061
Apr 1, 2026
214.00
219.00
213.00
214.00
204.82
20,676
Mar 31, 2026
208.00
212.00
207.00
211.00
201.94
27,508
Mar 30, 2026
210.00
210.00
206.00
208.00
199.07
9,522
Mar 27, 2026
210.00
211.00
207.00
208.00
199.07
58,550
Mar 26, 2026
209.00
210.00
207.00
209.00
200.03
10,000
Mar 25, 2026
211.00
214.00
207.00
208.00
199.07
19,146
Mar 24, 2026
210.00
214.00
208.00
209.00
200.03
24,030
Mar 23, 2026
213.00
216.00
205.00
212.00
202.90
24,874
Mar 20, 2026
208.00
215.00
208.00
215.00
205.77
27,804
Mar 19, 2026
211.00
215.00
207.00
208.00
199.07
28,564
Mar 18, 2026
208.00
210.00
205.00
209.00
200.03
81,972
Mar 17, 2026
209.00
210.00
205.00
207.00
198.12
12,602
Mar 16, 2026
206.00
212.00
205.00
210.00
200.99
12,371
Mar 13, 2026
203.00
208.00
198.00
206.00
197.16
108,462
Mar 12, 2026
211.00
211.00
203.00
203.00
194.29
43,592
Mar 11, 2026
211.00
214.00
211.00
212.00
202.90
7,055
Mar 10, 2026
214.00
218.00
212.00
213.00
203.86
47,233
Mar 9, 2026
215.00
220.00
211.00
212.00
202.90
9,309
Mar 6, 2026
222.00
224.00
216.00
216.00
206.73
11,847
Mar 5, 2026
228.00
228.00
222.00
222.00
212.47
8,076
Mar 4, 2026
220.00
225.00
214.00
220.00
210.56
99,474
Mar 3, 2026
223.00
223.00
214.00
216.00
206.73
64,117
Mar 2, 2026
228.00
228.00
218.00
221.00
211.51
122,448
Feb 27, 2026
225.00
239.00
225.00
228.00
218.21
102,871
Feb 26, 2026
216.00
218.00
213.00
214.00
204.82
12,682
Feb 25, 2026
213.00
218.00
213.00
216.00
206.73
15,974
Feb 24, 2026
212.00
214.00
210.00
213.00
203.86
10,382
Feb 23, 2026
211.00
214.00
207.00
214.00
204.82
16,339
Feb 20, 2026
207.00
210.00
205.00
209.00
200.03
18,958
Feb 19, 2026
199.50
209.00
199.50
205.00
196.20
175,368
Feb 18, 2026
195.00
200.00
192.50
199.00
190.46
67,053
Feb 17, 2026
191.00
196.00
186.50
188.00
179.93
97,589
Feb 16, 2026
195.00
208.00
189.00
192.00
183.76
25,867
Feb 13, 2026
204.00
204.00
193.00
193.00
184.72
44,050
Feb 12, 2026
217.00
217.00
202.00
202.00
193.33
54,143
Feb 11, 2026
218.00
224.00
214.00
215.00
205.77
45,748
Feb 10, 2026
224.00
224.00
217.00
217.00
207.69
12,656
Feb 9, 2026
231.00
231.00
218.00
224.00
214.39
10,685
Feb 6, 2026
220.00
220.00
212.00
214.00
204.82
30,189
Feb 5, 2026
220.00
223.00
217.00
217.00
207.69
16,224
Feb 4, 2026
224.00
225.00
221.00
223.00
213.43
5,401
Feb 3, 2026
223.00
225.00
220.00
222.00
212.47
5,635
Feb 2, 2026
221.00
226.00
220.00
221.00
211.51
7,111
Jan 30, 2026
228.00
228.00
221.00
223.00
213.43
26,180
Jan 29, 2026
230.00
231.00
226.00
227.00
217.26
6,111
Jan 28, 2026
236.00
236.00
229.00
229.00
219.17
11,845
Jan 27, 2026
238.00
240.00
236.00
236.00
225.87
3,505
Jan 26, 2026
249.00
249.00
240.00
244.00
233.53
2,554
Jan 23, 2026
234.00
252.00
234.00
249.00
238.31
3,156
Jan 22, 2026
251.00
253.00
246.00
249.00
238.31
2,898
Jan 21, 2026
237.00
247.00
233.00
247.00
236.40
7,383
Jan 20, 2026
230.00
235.00
229.00
232.00
222.04
13,847
Jan 19, 2026
234.00
237.00
229.00
230.00
220.13
12,528
Jan 16, 2026
248.00
248.00
236.00
238.00
227.79
15,082
Jan 15, 2026
242.00
247.00
232.00
242.00
231.61
14,505
Jan 14, 2026
249.00
252.00
241.00
241.00
230.66
11,812
Jan 13, 2026
252.00
252.00
247.00
249.00
238.31
7,290
Jan 12, 2026
259.00
259.00
249.00
249.00
238.31
6,535
Jan 9, 2026
264.00
264.00
258.00
259.00
247.88
2,923
Jan 8, 2026
257.00
267.00
257.00
266.00
254.58
4,142
Jan 7, 2026
259.00
268.00
256.00
263.00
251.71
9,084
Jan 6, 2026
256.00
260.00
256.00
260.00
248.84
1,365
Jan 5, 2026
270.00
270.00
254.00
256.00
245.01
3,973
Jan 2, 2026
264.00
264.00
255.00
261.00
249.80
4,504
Dec 30, 2025
270.00
270.00
257.00
259.00
247.88
6,319
Dec 29, 2025
260.00
267.00
254.00
254.00
243.10
5,048
Dec 23, 2025
266.00
268.00
260.00
260.00
248.84
1,671
Dec 22, 2025
261.00
266.00
261.00
263.00
251.71
3,653
Dec 19, 2025
260.00
261.00
255.00
261.00
249.80
5,224
Dec 18, 2025
250.00
259.00
248.00
254.00
243.10
3,814
Dec 17, 2025
250.00
252.00
246.00
248.00
237.36
6,612
Dec 16, 2025
247.00
251.00
245.00
246.00
235.44
24,508
Dec 15, 2025
262.00
262.00
252.00
252.00
241.18
3,736
Dec 12, 2025
262.00
262.00
253.00
253.00
242.14
19,858
Dec 11, 2025
250.00
261.00
250.00
261.00
249.80
13,791
Dec 10, 2025
240.00
249.00
240.00
249.00
238.31
4,526
Dec 9, 2025
248.00
252.00
241.00
241.00
230.66
13,634
Dec 8, 2025
248.00
253.00
248.00
250.00
239.27
3,027
Dec 5, 2025
260.00
260.00
248.00
248.00
237.36
4,533
Dec 4, 2025
251.00
256.00
251.00
255.00
244.06
2,810
Dec 3, 2025
255.00
257.00
250.00
251.00
240.23
1,980
Dec 2, 2025
255.00
261.00
253.00
257.00
245.97
1,659
Dec 1, 2025
262.00
262.00
256.00
259.00
247.88
5,549
Nov 28, 2025
249.00
251.00
241.00
251.00
240.23
5,723
Nov 27, 2025
247.00
249.00
240.00
240.00
229.70
6,525
Nov 26, 2025
269.00
269.00
245.00
245.00
234.48
1,791
Nov 25, 2025
256.00
256.00
245.00
245.00
234.48
9,153
Nov 24, 2025
250.00
250.00
246.00
246.00
235.44
6,967
Nov 21, 2025
249.00
253.00
246.00
249.00
238.31
2,347
Nov 20, 2025
246.00
251.00
246.00
249.00
238.31
1,881
Nov 19, 2025
258.00
258.00
245.00
245.00
234.48
5,949
Nov 18, 2025
238.00
252.00
237.00
252.00
241.18
20,897
Nov 17, 2025
237.00
252.00
236.00
238.00
227.79
46,383
Nov 14, 2025
250.00
250.00
236.00
236.00
225.87
15,328
Nov 13, 2025
249.00
254.00
248.00
248.00
237.36
2,147
Nov 12, 2025
261.00
261.00
248.00
248.00
237.36
3,881
Nov 11, 2025
243.00
263.00
243.00
257.00
245.97
5,073
Nov 10, 2025
243.00
258.00
243.00
253.00
242.14
5,333
Nov 7, 2025
250.00
250.00
242.00
242.00
231.61
1,623
Nov 6, 2025
260.00
260.00
250.00
250.00
239.27
3,838
Nov 5, 2025
267.00
267.00
259.00
259.00
247.88
5,299
Nov 4, 2025
269.00
273.00
267.00
269.00
257.45
12,368
Nov 3, 2025
290.00
290.00
269.00
269.00
257.45
3,992
Oct 31, 2025
263.00
282.00
263.00
273.00
261.28
9,113
Oct 30, 2025
278.00
278.00
265.00
265.00
253.63
3,503
