Medistim ASA (STO:MEDIO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 253.00
-1.00 (-0.39%)
At close: Sep 1, 2026
STO:MEDIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |