Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 260.00
-3.00 (-1.14%)
Aug 25, 2025, 3:28 PM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 269.00 | 269.00 | 262.00 | 263.00 | 263.00 | -2.23% | 4,201 |
| Aug 21, 2025 | 270.00 | 271.00 | 264.00 | 269.00 | 269.00 | 2.67% | 6,216 |
| Aug 20, 2025 | 230.00 | 276.00 | 230.00 | 262.00 | 262.00 | 13.91% | 30,964 |
| Aug 19, 2025 | 228.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.22% | 94,530 |
| Aug 18, 2025 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | -1.32% | 2,051 |
| Aug 15, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.33% | 38,063 |
| Aug 14, 2025 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | - | 1,424 |
| Aug 13, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 31,756 |
| Aug 12, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 12,400 |
| Aug 11, 2025 | 223.00 | 224.00 | 215.00 | 218.00 | 218.00 | -1.36% | 105,582 |
| Aug 8, 2025 | 226.00 | 227.00 | 218.00 | 221.00 | 221.00 | -1.78% | 9,896 |
| Aug 7, 2025 | 232.00 | 232.00 | 224.00 | 225.00 | 225.00 | -3.02% | 8,552 |
| Aug 6, 2025 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -2.11% | 7,544 |
| Aug 5, 2025 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | 1.72% | 18,914 |
| Aug 4, 2025 | 227.00 | 236.00 | 227.00 | 233.00 | 233.00 | 1.75% | 35,786 |
| 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 |