Medistim ASA (LON:0OCD)
London · Delayed Price · Currency is GBP · Price in NOK 245.00
-2.00 (-0.81%)
At close: Sep 15, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 246.00 | 246.00 | 245.00 | 245.00 | 245.00 | - | 272 |
| Sep 15, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.81% | 63 |
| Sep 12, 2025 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -2.76% | 527 |
| Sep 8, 2025 | 259.00 | 259.00 | 254.00 | 254.00 | 254.00 | -2.50% | 9 |
| Sep 5, 2025 | 260.50 | 260.50 | 260.50 | 260.50 | 260.50 | 1.36% | 10 |
| Sep 4, 2025 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -1.72% | 3 |
| Sep 3, 2025 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | -0.19% | 57 |
| Sep 1, 2025 | 233.00 | 264.00 | 233.00 | 262.00 | 262.00 | -1.32% | 18 |
| Aug 29, 2025 | 265.50 | 265.50 | 265.50 | 265.50 | 265.50 | 1.34% | 79 |
| Aug 28, 2025 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | -0.38% | 51 |
| Aug 27, 2025 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 4.37% | 1 |
| Aug 26, 2025 | 257.00 | 259.50 | 252.00 | 252.00 | 252.00 | -3.08% | 152 |
| Aug 25, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -1.52% | 11 |
| Aug 22, 2025 | 263.00 | 264.00 | 263.00 | 264.00 | 264.00 | -1.12% | 7 |
| Aug 21, 2025 | 269.00 | 270.00 | 267.00 | 267.00 | 267.00 | - | 30 |
| Aug 20, 2025 | 248.00 | 273.00 | 248.00 | 267.00 | 267.00 | 16.09% | 2,493 |
| Aug 19, 2025 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 2.68% | 56 |
| Aug 18, 2025 | 228.00 | 228.00 | 224.00 | 224.00 | 224.00 | -0.88% | 34 |
| Aug 14, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 2.26% | - |
| Aug 13, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | 1.84% | - |
| Aug 12, 2025 | 220.50 | 220.50 | 217.00 | 217.00 | 217.00 | -2.69% | 358 |
| Aug 8, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.19% | 133 |
| Aug 7, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -2.36% | 80 |
| Aug 4, 2025 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | 1.52% | 10 |
| Aug 1, 2025 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 0.44% | 21 |
| Jul 30, 2025 | 225.00 | 229.00 | 225.00 | 229.00 | 229.00 | 2.23% | 321 |
| Jul 29, 2025 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 0.22% | 1,589 |
| Jul 28, 2025 | 225.00 | 225.00 | 223.50 | 223.50 | 223.50 | 0.22% | 113 |
| Jul 23, 2025 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | -2.19% | 535 |
| Jul 14, 2025 | 229.00 | 229.00 | 228.00 | 228.00 | 228.00 | 2.70% | 312 |
| Jul 11, 2025 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -2.20% | 37 |
| Jul 10, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 2.71% | 43 |
| Jul 7, 2025 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | -3.49% | 12 |
| Jul 3, 2025 | 231.00 | 231.00 | 229.00 | 229.00 | 229.00 | 4.09% | 21 |
| Jul 2, 2025 | 222.00 | 222.00 | 220.00 | 220.00 | 220.00 | 4.76% | 2 |
| Jun 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 2.94% | 24 |
| Jun 26, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 6.25% | 475 |
| Jun 17, 2025 | 189.00 | 192.00 | 189.00 | 192.00 | 192.00 | -0.52% | 3,008 |
| Jun 16, 2025 | 194.00 | 194.00 | 193.00 | 193.00 | 193.00 | 1.31% | 1,183 |
| Jun 13, 2025 | 190.50 | 190.50 | 190.50 | 190.50 | 190.50 | -5.22% | 280 |
| Jun 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -4.29% | 1,778 |
| Jun 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -3.67% | 146 |
| Jun 6, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 5.31% | 92 |
| Jun 5, 2025 | 203.00 | 207.00 | 203.00 | 207.00 | 207.00 | 3.76% | 441 |
| Jun 4, 2025 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | 2.31% | 233 |
| Jun 3, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 0.52% | 1,078 |
| Jun 2, 2025 | 197.00 | 197.00 | 194.00 | 194.00 | 194.00 | -3.00% | 9 |
| May 27, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -4.76% | 30 |
| May 26, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 10 |
| May 21, 2025 | 212.00 | 212.00 | 209.00 | 209.00 | 209.00 | -0.48% | 166 |