Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 230.00
-12.00 (-4.96%)
At close: Jan 19, 2026
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.96% | 1 |
| Jan 16, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.41% | 3 |
| Jan 15, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -3.60% | 3 |
| Jan 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.19% | 2 |
| Jan 13, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 120 |
| Jan 12, 2026 | 259.00 | 259.00 | 252.00 | 253.00 | 253.00 | -3.07% | 19 |
| Jan 9, 2026 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -1.88% | 24 |
| Jan 8, 2026 | 262.00 | 266.00 | 262.00 | 266.00 | 266.00 | 3.91% | 139 |
| Jan 6, 2026 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | -1.16% | 49 |
| Jan 2, 2026 | 259.00 | 259.00 | 255.00 | 259.00 | 259.00 | -3.00% | 1,316 |
| Dec 29, 2025 | 270.00 | 273.00 | 267.00 | 267.00 | 267.00 | 8.54% | 387 |
| Dec 16, 2025 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | -3.15% | 521 |
| Dec 15, 2025 | 259.00 | 266.00 | 254.00 | 254.00 | 254.00 | 3.67% | 370 |
| Dec 9, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.92% | 87 |
| Dec 8, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -2.30% | 45 |
| Dec 4, 2025 | 253.00 | 261.00 | 253.00 | 261.00 | 261.00 | 0.77% | 19 |
| Dec 2, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 2.37% | 24 |
| Nov 20, 2025 | 251.00 | 253.00 | 251.00 | 253.00 | 253.00 | 1.20% | 100 |
| Nov 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.04% | 100 |
| Nov 17, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -8.11% | 1 |
| Nov 13, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.77% | 90 |
| Nov 12, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 3.98% | 100 |
| Nov 6, 2025 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -11.31% | 500 |
| 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 |