Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 224.00
-1.00 (-0.44%)
Jun 3, 2026, 4:25 PM CET
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 224.00 | 229.00 | 223.00 | 224.00 | 224.00 | -0.44% | 47,931 |
| Jun 2, 2026 | 224.00 | 228.00 | 223.00 | 225.00 | 225.00 | 0.45% | 30,936 |
| Jun 1, 2026 | 230.00 | 234.00 | 224.00 | 224.00 | 224.00 | -1.75% | 60,807 |
| May 29, 2026 | 233.00 | 241.00 | 228.00 | 228.00 | 228.00 | -3.80% | 80,084 |
| May 28, 2026 | 247.00 | 247.00 | 224.00 | 237.00 | 237.00 | -1.25% | 29,761 |
| May 27, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.41% | 10,045 |
| May 26, 2026 | 230.00 | 246.00 | 230.00 | 241.00 | 241.00 | 7.59% | 41,452 |
| May 22, 2026 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | - | 13,613 |
| May 21, 2026 | 225.00 | 230.00 | 224.00 | 224.00 | 224.00 | - | 17,698 |
| May 20, 2026 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | -0.88% | 28,344 |
| May 19, 2026 | 228.00 | 229.00 | 225.00 | 226.00 | 226.00 | -0.88% | 6,943 |
| May 18, 2026 | 230.00 | 233.00 | 227.00 | 228.00 | 228.00 | -1.30% | 11,461 |
| May 15, 2026 | 233.00 | 234.00 | 228.00 | 231.00 | 231.00 | -1.70% | 10,740 |
| May 13, 2026 | 235.00 | 240.00 | 226.00 | 235.00 | 235.00 | -0.42% | 22,956 |
| May 12, 2026 | 224.00 | 236.00 | 224.00 | 236.00 | 236.00 | 4.89% | 21,606 |
| May 11, 2026 | 227.00 | 230.00 | 223.00 | 225.00 | 225.00 | -0.44% | 121,991 |
| May 8, 2026 | 237.00 | 237.00 | 224.00 | 226.00 | 226.00 | -0.88% | 25,900 |
| May 7, 2026 | 228.00 | 241.00 | 225.00 | 228.00 | 228.00 | 3.64% | 59,673 |
| May 6, 2026 | 226.00 | 229.00 | 225.00 | 228.00 | 220.00 | 1.33% | 28,637 |
| May 5, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 217.11 | -1.75% | 55,581 |
| May 4, 2026 | 223.00 | 232.00 | 223.00 | 229.00 | 220.96 | 1.78% | 4,931 |
| Apr 30, 2026 | 230.00 | 231.00 | 225.00 | 225.00 | 217.11 | -1.32% | 6,047 |
| Apr 29, 2026 | 232.00 | 235.00 | 228.00 | 228.00 | 220.00 | -0.87% | 11,270 |
| Apr 28, 2026 | 232.00 | 234.00 | 230.00 | 230.00 | 221.93 | -1.29% | 6,432 |
| Apr 27, 2026 | 234.00 | 234.00 | 227.00 | 233.00 | 224.82 | 3.56% | 33,441 |
| Apr 24, 2026 | 238.00 | 238.00 | 225.00 | 225.00 | 217.11 | -2.17% | 18,996 |
| Apr 23, 2026 | 230.00 | 234.00 | 227.00 | 230.00 | 221.93 | -0.43% | 11,890 |
| Apr 22, 2026 | 237.00 | 239.00 | 231.00 | 231.00 | 222.89 | -2.53% | 11,470 |
| Apr 21, 2026 | 238.00 | 239.00 | 236.00 | 237.00 | 228.68 | 0.42% | 13,243 |
| Apr 20, 2026 | 232.00 | 238.00 | 232.00 | 236.00 | 227.72 | 1.29% | 48,765 |
| Apr 17, 2026 | 239.00 | 239.00 | 232.00 | 233.00 | 224.82 | -0.43% | 49,407 |
| Apr 16, 2026 | 230.00 | 236.00 | 227.00 | 234.00 | 225.79 | 0.86% | 13,151 |
| Apr 15, 2026 | 234.00 | 237.00 | 232.00 | 232.00 | 223.86 | -0.85% | 11,349 |
| Apr 14, 2026 | 224.00 | 235.00 | 224.00 | 234.00 | 225.79 | 1.30% | 7,434 |
| Apr 13, 2026 | 232.00 | 232.00 | 225.00 | 231.00 | 222.89 | -0.43% | 7,765 |
| Apr 10, 2026 | 232.00 | 234.00 | 230.00 | 232.00 | 223.86 | 1.31% | 15,633 |
| Apr 9, 2026 | 222.00 | 231.00 | 222.00 | 229.00 | 220.96 | 4.09% | 20,177 |
| Apr 8, 2026 | 218.00 | 223.00 | 215.00 | 220.00 | 212.28 | 3.77% | 21,770 |
| Apr 7, 2026 | 214.00 | 219.00 | 212.00 | 212.00 | 204.56 | -0.93% | 16,061 |
| Apr 1, 2026 | 214.00 | 219.00 | 213.00 | 214.00 | 206.49 | 1.42% | 20,676 |
| Mar 31, 2026 | 208.00 | 212.00 | 207.00 | 211.00 | 203.60 | 1.44% | 27,508 |
| Mar 30, 2026 | 210.00 | 210.00 | 206.00 | 208.00 | 200.70 | - | 9,522 |
| Mar 27, 2026 | 210.00 | 211.00 | 207.00 | 208.00 | 200.70 | -0.48% | 58,550 |
| Mar 26, 2026 | 209.00 | 210.00 | 207.00 | 209.00 | 201.67 | 0.48% | 10,000 |
| Mar 25, 2026 | 211.00 | 214.00 | 207.00 | 208.00 | 200.70 | -0.48% | 19,146 |
| Mar 24, 2026 | 210.00 | 214.00 | 208.00 | 209.00 | 201.67 | -1.42% | 24,030 |
| Mar 23, 2026 | 213.00 | 216.00 | 205.00 | 212.00 | 204.56 | -1.40% | 24,874 |
| Mar 20, 2026 | 208.00 | 215.00 | 208.00 | 215.00 | 207.46 | 3.37% | 27,804 |
| Mar 19, 2026 | 211.00 | 215.00 | 207.00 | 208.00 | 200.70 | -0.48% | 28,564 |
| Mar 18, 2026 | 208.00 | 210.00 | 205.00 | 209.00 | 201.67 | 0.97% | 81,972 |