Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 283.00
0.00 (0.00%)
At close: Oct 27, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 272.00 | 284.00 | 270.00 | 283.00 | 283.00 | 24.67% | 381 |
| Oct 14, 2025 | 234.00 | 234.00 | 227.00 | 227.00 | 227.00 | -5.42% | 1,608 |
| Oct 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.41% | 84 |
| Oct 8, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -0.82% | 50 |
| Oct 7, 2025 | 243.00 | 243.00 | 243.00 | 243.00 | 243.00 | 1.25% | 137 |
| Oct 6, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1.69% | 28 |
| Oct 3, 2025 | 239.00 | 239.00 | 236.00 | 236.00 | 236.00 | 5.83% | 337 |
| Oct 2, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.76% | 142 |
| Sep 29, 2025 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -1.30% | 202 |
| Sep 25, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.95% | 43 |
| Sep 23, 2025 | 247.00 | 247.00 | 237.00 | 237.00 | 237.00 | -4.82% | 195 |
| Sep 22, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.80% | 100 |
| Sep 19, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 2.45% | 301 |
| Sep 17, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.54% | 240 |
| Sep 11, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -2.68% | 20 |
| Sep 8, 2025 | 259.00 | 261.00 | 259.00 | 261.00 | 261.00 | 1.16% | 100 |
| Sep 1, 2025 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -3.01% | 4 |
| Aug 29, 2025 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 0.76% | 15 |
| Aug 22, 2025 | 265.00 | 265.00 | 264.00 | 264.00 | 264.00 | -4.35% | 115 |
| Aug 21, 2025 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 1.47% | 30 |
| Aug 20, 2025 | 231.00 | 272.00 | 231.00 | 272.00 | 272.00 | 21.43% | 411 |
| Aug 18, 2025 | 227.00 | 227.00 | 224.00 | 224.00 | 224.00 | -3.03% | 33 |
| Aug 4, 2025 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 11 |
| Aug 1, 2025 | 211.00 | 233.00 | 211.00 | 231.00 | 231.00 | 1.32% | 1,219 |
| Jul 31, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | -0.87% | 2,588 |
| Jul 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | 100 |
| Jul 21, 2025 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -1.74% | 100 |
| Jul 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 159 |
| Jul 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 170 |
| Jul 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.14% | 100 |
| Jul 11, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 100 |
| Jul 7, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -7.08% | 4 |
| Jul 3, 2025 | 233.00 | 240.00 | 233.00 | 240.00 | 240.00 | 14.29% | 350 |
| Jul 1, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | 400 |
| Jun 30, 2025 | 209.00 | 210.00 | 209.00 | 210.00 | 210.00 | 2.94% | 493 |
| Jun 25, 2025 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | 3.03% | 156 |
| Jun 23, 2025 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 1.80% | 226 |
| Jun 19, 2025 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | 2.37% | 235 |
| Jun 18, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.30% | 170 |
| Jun 16, 2025 | 190.50 | 195.00 | 190.50 | 192.50 | 192.50 | -8.33% | 629 |
| Jun 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.48% | 148 |
| May 26, 2025 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.97% | 150 |
| May 23, 2025 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -1.43% | 150 |
| May 14, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 6.33% | 28 |
| May 9, 2025 | 192.50 | 197.50 | 192.50 | 197.50 | 197.50 | 17.56% | 520 |