Medistim ASA (OSL:MEDI)
Norway · Delayed Price · Currency is NOK 300.00
+19.00 (6.76%)
Oct 23, 2026, 4:25 PM CEST
Medistim ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 302.00 | 315.00 | 300.00 | 300.00 | 300.00 | 6.76% | 89,951 |
| Oct 22, 2026 | 285.00 | 287.00 | 280.00 | 281.00 | 281.00 | -2.09% | 13,255 |
| Oct 21, 2026 | 286.00 | 288.00 | 284.00 | 287.00 | 287.00 | 1.06% | 3,427 |
| Oct 20, 2026 | 280.50 | 284.00 | 278.00 | 284.00 | 284.00 | 0.35% | 2,542 |
| Oct 19, 2026 | 280.00 | 283.00 | 277.00 | 283.00 | 283.00 | 0.71% | 6,434 |
| Oct 16, 2026 | 288.00 | 288.00 | 277.00 | 281.00 | 281.00 | 1.81% | 33,381 |
| Oct 15, 2026 | 289.00 | 289.00 | 274.00 | 276.00 | 276.00 | -2.82% | 8,424 |
| Oct 14, 2026 | 287.00 | 287.00 | 279.00 | 284.00 | 284.00 | -0.35% | 11,123 |
| Oct 13, 2026 | 283.00 | 289.00 | 283.00 | 285.00 | 285.00 | 0.71% | 10,860 |
| Oct 12, 2026 | 280.00 | 286.00 | 277.00 | 283.00 | 283.00 | 0.71% | 15,474 |
| Oct 9, 2026 | 273.00 | 282.00 | 269.00 | 281.00 | 281.00 | 3.69% | 24,968 |
| Oct 8, 2026 | 271.00 | 272.00 | 266.00 | 271.00 | 271.00 | 1.12% | 8,159 |
| Oct 7, 2026 | 273.00 | 273.00 | 267.00 | 268.00 | 268.00 | -1.47% | 43,951 |
| Oct 6, 2026 | 268.00 | 273.00 | 263.00 | 272.00 | 272.00 | 5.02% | 90,428 |
| Oct 5, 2026 | 250.00 | 264.00 | 250.00 | 259.00 | 259.00 | 3.60% | 24,613 |
| Oct 2, 2026 | 259.00 | 259.00 | 250.00 | 250.00 | 250.00 | -1.19% | 11,420 |
| Oct 1, 2026 | 260.00 | 260.00 | 250.00 | 253.00 | 253.00 | - | 9,980 |
| Sep 30, 2026 | 252.00 | 253.00 | 250.00 | 253.00 | 253.00 | 0.40% | 16,094 |
| Sep 29, 2026 | 259.00 | 259.00 | 252.00 | 252.00 | 252.00 | 0.40% | 21,245 |
| Sep 28, 2026 | 250.00 | 256.00 | 250.00 | 251.00 | 251.00 | 2.03% | 22,483 |
| Sep 25, 2026 | 249.00 | 252.00 | 246.00 | 246.00 | 246.00 | -1.20% | 6,387 |
| Sep 24, 2026 | 250.00 | 252.00 | 247.00 | 249.00 | 249.00 | 1.63% | 32,537 |
| Sep 23, 2026 | 252.00 | 252.00 | 245.00 | 245.00 | 245.00 | -2.39% | 9,288 |
| Sep 22, 2026 | 252.00 | 253.00 | 249.00 | 251.00 | 251.00 | 0.80% | 15,395 |
| Sep 21, 2026 | 247.00 | 251.00 | 247.00 | 249.00 | 249.00 | 0.40% | 14,555 |
| Sep 18, 2026 | 246.00 | 252.00 | 244.00 | 248.00 | 248.00 | 0.81% | 20,334 |
| Sep 17, 2026 | 241.00 | 248.00 | 241.00 | 246.00 | 246.00 | 0.82% | 3,170 |
| Sep 16, 2026 | 240.00 | 246.00 | 240.00 | 244.00 | 244.00 | 1.67% | 8,318 |
| Sep 15, 2026 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | -2.44% | 28,122 |
| Sep 14, 2026 | 248.00 | 251.00 | 246.00 | 246.00 | 246.00 | - | 9,872 |
| Sep 11, 2026 | 246.00 | 249.00 | 246.00 | 246.00 | 246.00 | - | 7,451 |
| Sep 10, 2026 | 249.00 | 253.00 | 246.00 | 246.00 | 246.00 | -1.20% | 6,501 |
| Sep 9, 2026 | 250.00 | 250.00 | 247.00 | 249.00 | 249.00 | 0.40% | 4,409 |
| Sep 8, 2026 | 246.00 | 251.00 | 246.00 | 248.00 | 248.00 | -0.40% | 10,850 |
| Sep 7, 2026 | 250.00 | 251.00 | 245.00 | 249.00 | 249.00 | -0.40% | 6,389 |
| Sep 4, 2026 | 251.00 | 253.00 | 250.00 | 250.00 | 250.00 | -0.40% | 8,027 |
| Sep 3, 2026 | 253.00 | 257.00 | 248.00 | 251.00 | 251.00 | - | 12,937 |
| Sep 2, 2026 | 250.00 | 253.00 | 247.00 | 251.00 | 251.00 | -0.40% | 17,425 |
| Sep 1, 2026 | 256.00 | 258.00 | 251.00 | 252.00 | 252.00 | -1.56% | 7,905 |
| Aug 31, 2026 | 258.00 | 262.00 | 255.00 | 256.00 | 256.00 | -0.78% | 8,663 |
| Aug 28, 2026 | 270.00 | 270.00 | 258.00 | 258.00 | 258.00 | -0.77% | 4,933 |
| Aug 27, 2026 | 262.00 | 267.00 | 257.00 | 260.00 | 260.00 | -0.76% | 10,076 |
| Aug 26, 2026 | 264.00 | 265.00 | 259.00 | 262.00 | 262.00 | -0.38% | 10,124 |
| Aug 25, 2026 | 257.00 | 266.00 | 256.00 | 263.00 | 263.00 | 2.73% | 19,585 |
| Aug 24, 2026 | 263.00 | 263.00 | 251.00 | 256.00 | 256.00 | 4.07% | 39,367 |
| Aug 21, 2026 | 243.00 | 250.00 | 240.00 | 246.00 | 246.00 | 5.58% | 97,658 |
| Aug 20, 2026 | 236.00 | 238.00 | 233.00 | 233.00 | 233.00 | -1.27% | 22,494 |
| Aug 19, 2026 | 237.00 | 237.00 | 235.00 | 236.00 | 236.00 | -0.42% | 12,631 |
| Aug 18, 2026 | 236.00 | 241.00 | 235.00 | 237.00 | 237.00 | 0.42% | 9,294 |
| Aug 17, 2026 | 241.00 | 245.00 | 236.00 | 236.00 | 236.00 | -1.26% | 10,776 |