Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 305.00
-7.00 (-2.24%)
At close: Oct 27, 2026
STO:MEDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | -2.24% | 13 |
| Oct 26, 2026 | 300.00 | 322.00 | 300.00 | 312.00 | 312.00 | 2.97% | 437 |
| Oct 23, 2026 | 299.00 | 312.00 | 299.00 | 303.00 | 303.00 | 5.94% | 99 |
| Oct 22, 2026 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | -0.35% | 70 |
| Oct 21, 2026 | 285.00 | 287.00 | 285.00 | 287.00 | 287.00 | 2.14% | 114 |
| Oct 20, 2026 | 278.00 | 281.00 | 278.00 | 281.00 | 281.00 | - | 40 |
| Oct 19, 2026 | 281.00 | 281.00 | 278.00 | 281.00 | 281.00 | -1.06% | 154 |
| Oct 16, 2026 | 281.00 | 284.00 | 281.00 | 284.00 | 284.00 | 2.53% | 912 |
| Oct 15, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -2.81% | 1,000 |
| Oct 14, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -1.72% | 1,000 |
| Oct 12, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 8.21% | 166 |
| Oct 8, 2026 | 268.00 | 268.00 | 262.00 | 268.00 | 268.00 | -0.74% | 825 |
| Oct 7, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4.25% | 22 |
| Oct 5, 2026 | 257.00 | 267.00 | 257.00 | 259.00 | 259.00 | 2.37% | 428 |
| Oct 1, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | - | 130 |
| Sep 30, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | 93 |
| Sep 29, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | 2.01% | 688 |
| Sep 18, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 1.63% | 200 |
| Sep 17, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 2.08% | 100 |
| Sep 16, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | 135 |
| Sep 15, 2026 | 240.00 | 250.00 | 240.00 | 246.00 | 246.00 | 2.50% | 137 |
| Sep 14, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.61% | 32 |
| Sep 10, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -2.35% | 150 |
| Sep 7, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 4.08% | 32 |
| Sep 4, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -3.16% | 13 |
| Sep 1, 2026 | 260.00 | 260.00 | 253.00 | 253.00 | 253.00 | -0.39% | 255 |
| Aug 31, 2026 | 257.00 | 257.00 | 254.00 | 254.00 | 254.00 | -4.15% | 359 |
| Aug 26, 2026 | 263.00 | 265.00 | 263.00 | 265.00 | 265.00 | 6.00% | 33 |
| Aug 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.17% | 100 |
| Aug 17, 2026 | 241.00 | 241.00 | 240.00 | 240.00 | 240.00 | 3.90% | 67 |
| Aug 12, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 0.87% | 115 |
| Aug 7, 2026 | 231.00 | 231.00 | 227.00 | 229.00 | 229.00 | -0.43% | 313 |
| Aug 4, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 3.60% | 939 |
| Aug 3, 2026 | 227.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 119 |
| Jul 31, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -2.19% | 173 |
| Jul 30, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.33% | 449 |
| Jul 28, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 1.35% | 14 |
| Jul 20, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.33% | 6 |
| Jul 16, 2026 | 233.00 | 233.00 | 225.00 | 225.00 | 225.00 | -3.43% | 69 |
| Jul 15, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 1.75% | 17 |
| Jul 14, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -1.72% | 1,000 |
| Jul 9, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -1.69% | 100 |
| Jul 7, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 237 |
| Jul 6, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 3.49% | 1,000 |
| Jul 1, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 1.78% | 36 |
| Jun 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -4.26% | 32 |
| Jun 29, 2026 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 2.17% | 101 |
| Jun 25, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.95% | 61 |
| Jun 23, 2026 | 232.00 | 237.00 | 232.00 | 237.00 | 237.00 | 2.60% | 77 |
| Jun 22, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 1.76% | 100 |