Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 230.00
0.00 (0.00%)
At close: Jul 30, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 4.35% | 250 |
| Apr 23, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.31% | 200 |
| Apr 11, 2025 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | -5.56% | 5,671 |
| Apr 10, 2025 | 173.50 | 173.50 | 171.00 | 171.00 | 171.00 | 4.91% | 213 |
| Apr 9, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 5.84% | 188 |
| Apr 7, 2025 | 159.00 | 159.00 | 154.00 | 154.00 | 154.00 | -13.73% | 444 |
| Mar 28, 2025 | 175.00 | 178.50 | 175.00 | 178.50 | 178.50 | -3.25% | 150 |
| Mar 26, 2025 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | -5.63% | 349 |
| Mar 11, 2025 | 195.50 | 195.50 | 195.50 | 195.50 | 195.50 | 3.71% | 60 |
| Mar 7, 2025 | 188.00 | 188.50 | 188.00 | 188.50 | 188.50 | 4.72% | 94 |
| Mar 6, 2025 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 13.21% | 1,350 |
| Mar 5, 2025 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -6.47% | 20 |
| Mar 4, 2025 | 160.50 | 170.00 | 160.50 | 170.00 | 170.00 | 4.29% | 600 |
| Mar 3, 2025 | 160.00 | 163.00 | 160.00 | 163.00 | 163.00 | 4.15% | 319 |
| Feb 21, 2025 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | -1.57% | 200 |