Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 229.00
+4.00 (1.78%)
At close: Jul 1, 2026
STO:MEDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 227.00 | 227.00 | 226.00 | 227.00 | 227.00 | -1.30% | 785 |
| Jun 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.44% | 2 |
| Jun 15, 2026 | 227.00 | 230.00 | 227.00 | 229.00 | 229.00 | - | 191 |
| Jun 12, 2026 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | 0.44% | 109 |
| Jun 11, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.44% | 260 |
| Jun 10, 2026 | 230.00 | 230.00 | 229.00 | 229.00 | 229.00 | 0.44% | 343 |
| Jun 9, 2026 | 228.00 | 233.00 | 228.00 | 228.00 | 228.00 | -0.44% | 69 |
| Jun 8, 2026 | 227.00 | 234.00 | 227.00 | 229.00 | 229.00 | 1.78% | 195 |
| Jun 3, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -1.32% | 36 |
| Jun 2, 2026 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | 0.44% | 64 |
| Jun 1, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | -7.72% | 250 |
| May 29, 2026 | 222.00 | 246.00 | 222.00 | 246.00 | 246.00 | 8.85% | 619 |
| May 28, 2026 | 237.00 | 237.00 | 222.00 | 226.00 | 226.00 | -5.83% | 20,648 |
| May 27, 2026 | 248.00 | 248.00 | 240.00 | 240.00 | 240.00 | -0.41% | 137 |
| May 26, 2026 | 228.00 | 241.00 | 228.00 | 241.00 | 241.00 | 6.17% | 129 |
| May 20, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 1.79% | 1,000 |
| May 19, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -3.88% | 14 |
| May 18, 2026 | 231.00 | 232.00 | 231.00 | 232.00 | 232.00 | -1.28% | 433 |
| May 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 3.07% | 232 |
| May 12, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 1.33% | 480 |
| May 8, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | -5.46% | 547 |
| May 7, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 7.21% | 6 |
| May 6, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -1.77% | 7 |
| May 4, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -2.59% | 145 |
| Apr 30, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.43% | 1 |
| Apr 28, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.43% | 105 |
| Apr 27, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 3 |
| Apr 23, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -2.54% | 25 |
| Apr 22, 2026 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | -3.28% | 850 |
| Apr 21, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 3.39% | 100 |
| Apr 20, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | -0.42% | 8 |
| Apr 17, 2026 | 235.00 | 237.00 | 235.00 | 237.00 | 237.00 | - | 176 |
| Apr 16, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 0.85% | 1 |
| Apr 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 3.98% | 26 |
| Apr 13, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -3.00% | 1,450 |
| Apr 10, 2026 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 6.88% | 71 |
| Apr 7, 2026 | 217.00 | 218.00 | 217.00 | 218.00 | 218.00 | 4.31% | 412 |
| Mar 31, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | -0.48% | 51 |
| Mar 30, 2026 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -1.87% | 35 |
| Mar 25, 2026 | 209.00 | 214.00 | 209.00 | 214.00 | 214.00 | 5.94% | 417 |
| Mar 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.35% | 7 |
| Mar 19, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | - | 300 |
| Mar 17, 2026 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 0.48% | 80 |
| Mar 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 3.48% | 100 |