Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 227.00
+4.00 (1.79%)
At close: May 20, 2026
STO:MEDIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | -2.90% | 153 |
| Mar 11, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -2.82% | 120 |
| Mar 10, 2026 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | 0.47% | 159 |
| Mar 9, 2026 | 221.00 | 221.00 | 212.00 | 212.00 | 212.00 | -4.93% | 4,306 |
| Mar 6, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -1.33% | 3,000 |
| Mar 5, 2026 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 4.15% | 76 |
| Mar 4, 2026 | 214.00 | 225.00 | 214.00 | 217.00 | 217.00 | -1.36% | 1,614 |
| Mar 3, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 111 |
| Mar 2, 2026 | 228.00 | 228.00 | 220.00 | 220.00 | 220.00 | -6.78% | 808 |
| Feb 27, 2026 | 233.00 | 236.00 | 232.00 | 236.00 | 236.00 | 8.76% | 12,001 |
| Feb 26, 2026 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 0.46% | 325 |
| Feb 25, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 3.35% | 69 |
| Feb 20, 2026 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | 2.45% | 1,389 |
| Feb 19, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | 36 |
| Feb 18, 2026 | 198.50 | 200.00 | 198.00 | 200.00 | 200.00 | 6.38% | 163 |
| Feb 17, 2026 | 190.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.57% | 886 |
| Feb 16, 2026 | 197.50 | 211.00 | 191.00 | 191.00 | 191.00 | -3.05% | 3,146 |
| Feb 13, 2026 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -5.74% | 1,926 |
| Feb 12, 2026 | 215.00 | 215.00 | 209.00 | 209.00 | 209.00 | -3.69% | 286 |
| Feb 11, 2026 | 212.00 | 217.00 | 212.00 | 217.00 | 217.00 | -1.36% | 60 |
| Feb 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 25 |