Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 229.00
+3.00 (1.33%)
Aug 4, 2026, 4:25 PM CET
Medistim ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 226.00 | 233.00 | 226.00 | 229.00 | 229.00 | 1.33% | 16,239 |
| Aug 3, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | - | 9,236 |
| Jul 31, 2026 | 226.00 | 229.00 | 224.00 | 226.00 | 226.00 | - | 5,668 |
| Jul 30, 2026 | 226.00 | 226.00 | 224.00 | 226.00 | 226.00 | - | 1,476 |
| Jul 29, 2026 | 224.00 | 227.00 | 224.00 | 226.00 | 226.00 | - | 2,209 |
| Jul 28, 2026 | 226.00 | 226.00 | 225.00 | 226.00 | 226.00 | - | 2,722 |
| Jul 27, 2026 | 220.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1.35% | 7,475 |
| Jul 24, 2026 | 225.00 | 228.00 | 222.00 | 223.00 | 223.00 | -0.89% | 11,823 |
| Jul 23, 2026 | 225.00 | 229.00 | 225.00 | 225.00 | 225.00 | - | 6,826 |
| Jul 22, 2026 | 231.00 | 231.00 | 224.00 | 225.00 | 225.00 | 0.90% | 13,155 |
| Jul 21, 2026 | 225.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.33% | 10,580 |
| Jul 20, 2026 | 226.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.44% | 9,068 |
| Jul 17, 2026 | 228.00 | 232.00 | 227.00 | 227.00 | 227.00 | -1.30% | 8,741 |
| Jul 16, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -1.71% | 3,223 |
| Jul 15, 2026 | 226.00 | 234.00 | 225.00 | 234.00 | 234.00 | 2.63% | 11,012 |
| Jul 14, 2026 | 230.00 | 230.00 | 225.00 | 228.00 | 228.00 | 0.44% | 13,698 |
| Jul 13, 2026 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | - | 5,697 |
| Jul 10, 2026 | 228.00 | 229.00 | 227.00 | 227.00 | 227.00 | - | 6,669 |
| Jul 9, 2026 | 233.00 | 233.00 | 227.00 | 227.00 | 227.00 | -0.44% | 4,489 |
| Jul 8, 2026 | 234.00 | 234.00 | 227.00 | 228.00 | 228.00 | -2.56% | 6,909 |
| Jul 7, 2026 | 236.00 | 238.00 | 233.00 | 234.00 | 234.00 | - | 7,444 |
| Jul 6, 2026 | 232.00 | 240.00 | 232.00 | 234.00 | 234.00 | 2.63% | 8,809 |
| Jul 3, 2026 | 230.00 | 232.00 | 228.00 | 228.00 | 228.00 | -0.87% | 12,124 |
| Jul 2, 2026 | 231.00 | 231.00 | 229.00 | 230.00 | 230.00 | 0.44% | 5,926 |
| Jul 1, 2026 | 230.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 2,855 |
| Jun 30, 2026 | 230.00 | 234.00 | 229.00 | 229.00 | 229.00 | -0.43% | 12,371 |
| Jun 29, 2026 | 232.00 | 233.00 | 230.00 | 230.00 | 230.00 | -0.43% | 16,104 |
| Jun 26, 2026 | 226.00 | 231.00 | 226.00 | 231.00 | 231.00 | 0.43% | 73,704 |
| Jun 25, 2026 | 229.00 | 232.00 | 226.00 | 230.00 | 230.00 | 0.44% | 25,673 |
| Jun 24, 2026 | 232.00 | 235.00 | 227.00 | 229.00 | 229.00 | -2.55% | 12,696 |
| Jun 23, 2026 | 235.00 | 235.00 | 230.00 | 235.00 | 235.00 | 1.29% | 17,409 |
| Jun 22, 2026 | 226.00 | 234.00 | 226.00 | 232.00 | 232.00 | 4.04% | 25,709 |
| Jun 19, 2026 | 227.00 | 227.00 | 223.00 | 223.00 | 223.00 | -1.76% | 8,427 |
| Jun 18, 2026 | 228.00 | 228.00 | 224.00 | 227.00 | 227.00 | -0.44% | 13,260 |
| Jun 17, 2026 | 233.00 | 234.00 | 228.00 | 228.00 | 228.00 | -2.15% | 9,387 |
| Jun 16, 2026 | 229.00 | 236.00 | 227.00 | 233.00 | 233.00 | 1.75% | 14,383 |
| Jun 15, 2026 | 228.00 | 232.00 | 228.00 | 229.00 | 229.00 | 0.88% | 7,954 |
| Jun 12, 2026 | 231.00 | 231.00 | 227.00 | 227.00 | 227.00 | - | 136,991 |
| Jun 11, 2026 | 226.00 | 230.00 | 226.00 | 227.00 | 227.00 | -0.44% | 105,225 |
| Jun 10, 2026 | 233.00 | 233.00 | 227.00 | 228.00 | 228.00 | -1.30% | 28,853 |
| Jun 9, 2026 | 230.00 | 231.00 | 228.00 | 231.00 | 231.00 | 1.76% | 8,021 |
| Jun 8, 2026 | 235.00 | 235.00 | 225.00 | 227.00 | 227.00 | -2.16% | 12,697 |
| Jun 5, 2026 | 230.00 | 240.00 | 227.00 | 232.00 | 232.00 | 0.87% | 34,548 |
| Jun 4, 2026 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.68% | 15,692 |
| 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 |