Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 257.00
-2.00 (-0.77%)
Dec 2, 2025, 4:25 PM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 255.00 | 261.00 | 255.00 | 258.00 | - | -0.39% | 1,229 |
| Dec 1, 2025 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 3.19% | 5,549 |
| Nov 28, 2025 | 249.00 | 251.00 | 241.00 | 251.00 | 251.00 | 4.58% | 5,723 |
| Nov 27, 2025 | 247.00 | 249.00 | 240.00 | 240.00 | 240.00 | -2.04% | 6,525 |
| Nov 26, 2025 | 269.00 | 269.00 | 245.00 | 245.00 | 245.00 | - | 1,791 |
| Nov 25, 2025 | 256.00 | 256.00 | 245.00 | 245.00 | 245.00 | -0.41% | 9,153 |
| Nov 24, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.20% | 6,967 |
| Nov 21, 2025 | 249.00 | 253.00 | 246.00 | 249.00 | 249.00 | - | 2,347 |
| Nov 20, 2025 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 1.63% | 1,881 |
| Nov 19, 2025 | 258.00 | 258.00 | 245.00 | 245.00 | 245.00 | -2.78% | 5,949 |
| Nov 18, 2025 | 238.00 | 252.00 | 237.00 | 252.00 | 252.00 | 5.88% | 20,897 |
| Nov 17, 2025 | 237.00 | 252.00 | 236.00 | 238.00 | 238.00 | 0.85% | 46,383 |
| Nov 14, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -4.84% | 15,328 |
| Nov 13, 2025 | 249.00 | 254.00 | 248.00 | 248.00 | 248.00 | - | 2,147 |
| Nov 12, 2025 | 261.00 | 261.00 | 248.00 | 248.00 | 248.00 | -3.50% | 3,881 |
| Nov 11, 2025 | 243.00 | 263.00 | 243.00 | 257.00 | 257.00 | 1.58% | 5,073 |
| Nov 10, 2025 | 243.00 | 258.00 | 243.00 | 253.00 | 253.00 | 4.55% | 5,333 |
| Nov 7, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -3.20% | 1,623 |
| Nov 6, 2025 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.47% | 3,838 |
| Nov 5, 2025 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -3.72% | 5,299 |
| Nov 4, 2025 | 269.00 | 273.00 | 267.00 | 269.00 | 269.00 | - | 12,368 |
| Nov 3, 2025 | 290.00 | 290.00 | 269.00 | 269.00 | 269.00 | -1.47% | 3,992 |
| Oct 31, 2025 | 263.00 | 282.00 | 263.00 | 273.00 | 273.00 | 3.02% | 9,113 |
| Oct 30, 2025 | 278.00 | 278.00 | 265.00 | 265.00 | 265.00 | -4.68% | 3,503 |
| Oct 29, 2025 | 288.00 | 288.00 | 274.00 | 278.00 | 278.00 | -2.11% | 5,291 |
| Oct 28, 2025 | 275.00 | 292.00 | 275.00 | 284.00 | 284.00 | 4.03% | 14,392 |
| Oct 27, 2025 | 262.00 | 284.00 | 262.00 | 273.00 | 273.00 | 5.00% | 105,328 |
| Oct 24, 2025 | 254.00 | 264.00 | 251.00 | 260.00 | 260.00 | 3.17% | 138,737 |
| Oct 23, 2025 | 230.00 | 255.00 | 230.00 | 252.00 | 252.00 | 4.56% | 5,078 |
| Oct 22, 2025 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 0.42% | 8,749 |
| Oct 21, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 1,251 |
| Oct 20, 2025 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 6.73% | 5,207 |
| Oct 17, 2025 | 233.00 | 233.00 | 217.00 | 223.00 | 223.00 | -0.89% | 462,371 |
| Oct 16, 2025 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 5,301 |
| Oct 15, 2025 | 232.00 | 235.00 | 229.00 | 229.00 | 229.00 | -0.87% | 769 |
| Oct 14, 2025 | 232.00 | 235.00 | 225.00 | 231.00 | 231.00 | - | 22,215 |
| Oct 13, 2025 | 241.00 | 241.00 | 231.00 | 231.00 | 231.00 | -3.35% | 1,865 |
| Oct 10, 2025 | 242.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.42% | 4,427 |
| Oct 9, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.41% | 2,155 |
| Oct 8, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -1.63% | 1,391 |
| Oct 7, 2025 | 244.00 | 245.00 | 241.00 | 245.00 | 245.00 | 2.08% | 5,569 |
| Oct 6, 2025 | 238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 1.27% | 5,822 |
| Oct 3, 2025 | 234.00 | 241.00 | 231.00 | 237.00 | 237.00 | 1.28% | 4,790 |
| Oct 2, 2025 | 229.00 | 234.00 | 226.00 | 234.00 | 234.00 | 4.00% | 4,474 |
| Oct 1, 2025 | 228.00 | 238.00 | 224.00 | 225.00 | 225.00 | -1.32% | 5,819 |
| Sep 30, 2025 | 227.00 | 231.00 | 224.00 | 228.00 | 228.00 | - | 70,526 |
| Sep 29, 2025 | 228.00 | 234.00 | 227.00 | 228.00 | 228.00 | - | 2,544 |
| Sep 26, 2025 | 231.00 | 231.00 | 225.00 | 228.00 | 228.00 | -1.30% | 4,480 |
| Sep 25, 2025 | 230.00 | 235.00 | 228.00 | 231.00 | 231.00 | -0.86% | 8,368 |
| Sep 24, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 8,332 |