Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 229.00
+11.00 (5.05%)
Aug 1, 2025, 4:25 PM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 216.00 | 234.00 | 216.00 | 229.00 | 229.00 | 5.05% | 34,796 |
| Jul 31, 2025 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | -4.80% | 5,426 |
| Jul 30, 2025 | 227.00 | 232.00 | 224.00 | 229.00 | 229.00 | 4.09% | 5,733 |
| Jul 29, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 1.38% | 2,547 |
| Jul 28, 2025 | 212.00 | 225.00 | 212.00 | 217.00 | 217.00 | -0.46% | 2,174 |
| Jul 25, 2025 | 226.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.96% | 4,969 |
| Jul 24, 2025 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 2.25% | 862 |
| Jul 23, 2025 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | 3.74% | 3,078 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -2.73% | 3,921 |
| Jul 21, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -4.35% | 2,535 |
| Jul 18, 2025 | 216.00 | 231.00 | 216.00 | 230.00 | 230.00 | 0.88% | 3,229 |
| Jul 17, 2025 | 220.00 | 234.00 | 219.00 | 228.00 | 228.00 | 2.24% | 27,072 |
| Jul 16, 2025 | 227.00 | 228.00 | 223.00 | 223.00 | 223.00 | -1.76% | 865 |
| Jul 15, 2025 | 225.00 | 229.00 | 225.00 | 227.00 | 227.00 | -1.30% | 1,880 |
| Jul 14, 2025 | 220.00 | 230.00 | 220.00 | 230.00 | 230.00 | 5.02% | 4,032 |
| Jul 11, 2025 | 215.00 | 224.00 | 215.00 | 219.00 | 219.00 | -1.79% | 388 |
| Jul 10, 2025 | 215.00 | 228.00 | 215.00 | 223.00 | 223.00 | -1.76% | 2,328 |
| Jul 9, 2025 | 228.00 | 230.00 | 221.00 | 227.00 | 227.00 | 2.71% | 2,631 |
| Jul 8, 2025 | 223.00 | 224.00 | 221.00 | 221.00 | 221.00 | 1.38% | 50,749 |
| Jul 7, 2025 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | - | 1,186 |
| Jul 4, 2025 | 230.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.54% | 1,698 |
| Jul 3, 2025 | 223.00 | 237.00 | 223.00 | 226.00 | 226.00 | 1.35% | 3,695 |
| Jul 2, 2025 | 212.00 | 225.00 | 211.00 | 223.00 | 223.00 | 7.73% | 13,474 |
| Jul 1, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -0.96% | 5,149 |
| Jun 30, 2025 | 210.00 | 212.00 | 209.00 | 209.00 | 209.00 | 0.97% | 3,492 |
| Jun 27, 2025 | 212.00 | 212.00 | 206.00 | 207.00 | 207.00 | -1.90% | 1,839 |
| Jun 26, 2025 | 203.00 | 211.00 | 203.00 | 211.00 | 211.00 | 3.94% | 7,443 |
| Jun 25, 2025 | 200.00 | 203.00 | 199.50 | 203.00 | 203.00 | 1.50% | 40,063 |
| Jun 24, 2025 | 195.00 | 200.00 | 195.00 | 200.00 | 200.00 | - | 4,797 |
| Jun 23, 2025 | 204.00 | 204.00 | 198.00 | 200.00 | 200.00 | - | 2,143 |
| Jun 20, 2025 | 199.00 | 204.00 | 198.00 | 200.00 | 200.00 | 1.27% | 4,985 |
| Jun 19, 2025 | 185.00 | 197.50 | 185.00 | 197.50 | 197.50 | 1.28% | 1,466 |
| Jun 18, 2025 | 188.00 | 195.00 | 188.00 | 195.00 | 195.00 | 2.63% | 2,175 |
| Jun 17, 2025 | 188.00 | 193.00 | 187.50 | 190.00 | 190.00 | -1.81% | 3,594 |
| Jun 16, 2025 | 198.00 | 198.00 | 191.00 | 193.50 | 193.50 | 2.93% | 3,341 |
| Jun 13, 2025 | 192.00 | 194.50 | 187.50 | 188.00 | 188.00 | -4.08% | 1,928 |
| Jun 12, 2025 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | -2.97% | 722 |
| Jun 11, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | -0.49% | 679 |
| Jun 10, 2025 | 209.00 | 210.00 | 202.00 | 203.00 | 203.00 | -1.93% | 2,784 |
| Jun 6, 2025 | 212.00 | 219.00 | 207.00 | 207.00 | 207.00 | -1.90% | 2,242 |
| Jun 5, 2025 | 201.00 | 211.00 | 201.00 | 211.00 | 211.00 | 3.94% | 2,356 |
| Jun 4, 2025 | 196.50 | 203.00 | 195.50 | 203.00 | 203.00 | 4.10% | 8,447 |
| Jun 3, 2025 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1.30% | 1,968 |
| Jun 2, 2025 | 197.50 | 197.50 | 189.00 | 192.50 | 192.50 | -2.53% | 2,524 |
| May 30, 2025 | 202.00 | 203.00 | 197.50 | 197.50 | 197.50 | -4.59% | 1,678 |
| May 28, 2025 | 200.00 | 207.00 | 194.50 | 207.00 | 207.00 | 1.47% | 2,335 |
| May 27, 2025 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | -0.49% | 753 |
| May 26, 2025 | 213.00 | 213.00 | 204.00 | 205.00 | 205.00 | -0.49% | 2,485 |
| May 23, 2025 | 207.00 | 213.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,359 |
| May 22, 2025 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | -0.47% | 2,866 |