Medistim ASA (OSL:MEDI)
Norway
· Delayed Price · Currency is NOK 248.00
-7.00 (-2.75%)
At close: Dec 5, 2025
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 260.00 | 260.00 | 248.00 | 248.00 | 248.00 | -2.75% | 4,533 |
| Dec 4, 2025 | 251.00 | 256.00 | 251.00 | 255.00 | 255.00 | 1.59% | 2,810 |
| Dec 3, 2025 | 255.00 | 257.00 | 250.00 | 251.00 | 251.00 | -2.33% | 1,980 |
| Dec 2, 2025 | 255.00 | 261.00 | 253.00 | 257.00 | 257.00 | -0.77% | 1,659 |
| Dec 1, 2025 | 262.00 | 262.00 | 256.00 | 259.00 | 259.00 | 3.19% | 5,549 |
| Nov 28, 2025 | 249.00 | 251.00 | 241.00 | 251.00 | 251.00 | 4.58% | 5,723 |
| Nov 27, 2025 | 247.00 | 249.00 | 240.00 | 240.00 | 240.00 | -2.04% | 6,525 |
| Nov 26, 2025 | 269.00 | 269.00 | 245.00 | 245.00 | 245.00 | - | 1,791 |
| Nov 25, 2025 | 256.00 | 256.00 | 245.00 | 245.00 | 245.00 | -0.41% | 9,153 |
| Nov 24, 2025 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | -1.20% | 6,967 |
| Nov 21, 2025 | 249.00 | 253.00 | 246.00 | 249.00 | 249.00 | - | 2,347 |
| Nov 20, 2025 | 246.00 | 251.00 | 246.00 | 249.00 | 249.00 | 1.63% | 1,881 |
| Nov 19, 2025 | 258.00 | 258.00 | 245.00 | 245.00 | 245.00 | -2.78% | 5,949 |
| Nov 18, 2025 | 238.00 | 252.00 | 237.00 | 252.00 | 252.00 | 5.88% | 20,897 |
| Nov 17, 2025 | 237.00 | 252.00 | 236.00 | 238.00 | 238.00 | 0.85% | 46,383 |
| Nov 14, 2025 | 250.00 | 250.00 | 236.00 | 236.00 | 236.00 | -4.84% | 15,328 |
| Nov 13, 2025 | 249.00 | 254.00 | 248.00 | 248.00 | 248.00 | - | 2,147 |
| Nov 12, 2025 | 261.00 | 261.00 | 248.00 | 248.00 | 248.00 | -3.50% | 3,881 |
| Nov 11, 2025 | 243.00 | 263.00 | 243.00 | 257.00 | 257.00 | 1.58% | 5,073 |
| Nov 10, 2025 | 243.00 | 258.00 | 243.00 | 253.00 | 253.00 | 4.55% | 5,333 |
| Nov 7, 2025 | 250.00 | 250.00 | 242.00 | 242.00 | 242.00 | -3.20% | 1,623 |
| Nov 6, 2025 | 260.00 | 260.00 | 250.00 | 250.00 | 250.00 | -3.47% | 3,838 |
| Nov 5, 2025 | 267.00 | 267.00 | 259.00 | 259.00 | 259.00 | -3.72% | 5,299 |
| Nov 4, 2025 | 269.00 | 273.00 | 267.00 | 269.00 | 269.00 | - | 12,368 |
| Nov 3, 2025 | 290.00 | 290.00 | 269.00 | 269.00 | 269.00 | -1.47% | 3,992 |
| Oct 31, 2025 | 263.00 | 282.00 | 263.00 | 273.00 | 273.00 | 3.02% | 9,113 |
| Oct 30, 2025 | 278.00 | 278.00 | 265.00 | 265.00 | 265.00 | -4.68% | 3,503 |
| Oct 29, 2025 | 288.00 | 288.00 | 274.00 | 278.00 | 278.00 | -2.11% | 5,291 |
| Oct 28, 2025 | 275.00 | 292.00 | 275.00 | 284.00 | 284.00 | 4.03% | 14,392 |
| Oct 27, 2025 | 262.00 | 284.00 | 262.00 | 273.00 | 273.00 | 5.00% | 105,328 |
| Oct 24, 2025 | 254.00 | 264.00 | 251.00 | 260.00 | 260.00 | 3.17% | 138,737 |
| Oct 23, 2025 | 230.00 | 255.00 | 230.00 | 252.00 | 252.00 | 4.56% | 5,078 |
| Oct 22, 2025 | 235.00 | 241.00 | 235.00 | 241.00 | 241.00 | 0.42% | 8,749 |
| Oct 21, 2025 | 238.00 | 240.00 | 234.00 | 240.00 | 240.00 | 0.84% | 1,251 |
| Oct 20, 2025 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 6.73% | 5,207 |
| Oct 17, 2025 | 233.00 | 233.00 | 217.00 | 223.00 | 223.00 | -0.89% | 462,371 |
| Oct 16, 2025 | 228.00 | 229.00 | 225.00 | 225.00 | 225.00 | -1.75% | 5,301 |
| Oct 15, 2025 | 232.00 | 235.00 | 229.00 | 229.00 | 229.00 | -0.87% | 769 |
| Oct 14, 2025 | 232.00 | 235.00 | 225.00 | 231.00 | 231.00 | - | 22,215 |
| Oct 13, 2025 | 241.00 | 241.00 | 231.00 | 231.00 | 231.00 | -3.35% | 1,865 |
| Oct 10, 2025 | 242.00 | 243.00 | 239.00 | 239.00 | 239.00 | -0.42% | 4,427 |
| Oct 9, 2025 | 236.00 | 242.00 | 236.00 | 240.00 | 240.00 | -0.41% | 2,155 |
| Oct 8, 2025 | 243.00 | 243.00 | 241.00 | 241.00 | 241.00 | -1.63% | 1,391 |
| Oct 7, 2025 | 244.00 | 245.00 | 241.00 | 245.00 | 245.00 | 2.08% | 5,569 |
| Oct 6, 2025 | 238.00 | 248.00 | 238.00 | 240.00 | 240.00 | 1.27% | 5,822 |
| Oct 3, 2025 | 234.00 | 241.00 | 231.00 | 237.00 | 237.00 | 1.28% | 4,790 |
| Oct 2, 2025 | 229.00 | 234.00 | 226.00 | 234.00 | 234.00 | 4.00% | 4,474 |
| Oct 1, 2025 | 228.00 | 238.00 | 224.00 | 225.00 | 225.00 | -1.32% | 5,819 |
| Sep 30, 2025 | 227.00 | 231.00 | 224.00 | 228.00 | 228.00 | - | 70,526 |
| Sep 29, 2025 | 228.00 | 234.00 | 227.00 | 228.00 | 228.00 | - | 2,544 |
| Sep 26, 2025 | 231.00 | 231.00 | 225.00 | 228.00 | 228.00 | -1.30% | 4,480 |
| Sep 25, 2025 | 230.00 | 235.00 | 228.00 | 231.00 | 231.00 | -0.86% | 8,368 |
| Sep 24, 2025 | 230.00 | 233.00 | 230.00 | 233.00 | 233.00 | 0.87% | 8,332 |
| Sep 23, 2025 | 248.00 | 248.00 | 231.00 | 231.00 | 231.00 | -7.23% | 14,398 |
| Sep 22, 2025 | 242.00 | 250.00 | 242.00 | 249.00 | 249.00 | -0.40% | 1,671 |
| Sep 19, 2025 | 249.00 | 250.00 | 245.00 | 250.00 | 250.00 | - | 2,893 |
| Sep 18, 2025 | 243.00 | 254.00 | 243.00 | 250.00 | 250.00 | 2.88% | 2,944 |
| Sep 17, 2025 | 251.00 | 251.00 | 243.00 | 243.00 | 243.00 | -0.82% | 4,377 |
| Sep 16, 2025 | 242.00 | 247.00 | 242.00 | 245.00 | 245.00 | 0.82% | 4,131 |
| Sep 15, 2025 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -0.82% | 8,042 |
| Sep 12, 2025 | 248.00 | 248.00 | 245.00 | 245.00 | 245.00 | -0.41% | 4,321 |
| Sep 11, 2025 | 240.00 | 248.00 | 240.00 | 246.00 | 246.00 | 0.82% | 161,195 |
| Sep 10, 2025 | 236.00 | 248.00 | 236.00 | 244.00 | 244.00 | -0.41% | 2,528 |
| Sep 9, 2025 | 254.00 | 255.00 | 245.00 | 245.00 | 245.00 | -5.41% | 5,440 |
| Sep 8, 2025 | 259.00 | 259.00 | 253.00 | 259.00 | 259.00 | - | 1,177 |
| Sep 5, 2025 | 259.00 | 261.00 | 256.00 | 259.00 | 259.00 | - | 2,460 |
| Sep 4, 2025 | 261.00 | 263.00 | 259.00 | 259.00 | 259.00 | -0.77% | 3,429 |
| Sep 3, 2025 | 264.00 | 264.00 | 260.00 | 261.00 | 261.00 | 0.38% | 1,291 |
| Sep 2, 2025 | 261.00 | 264.00 | 255.00 | 260.00 | 260.00 | -0.76% | 2,501 |
| Sep 1, 2025 | 265.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.13% | 10,397 |
| Aug 29, 2025 | 269.00 | 269.00 | 262.00 | 265.00 | 265.00 | 1.53% | 3,224 |
| Aug 28, 2025 | 250.00 | 265.00 | 250.00 | 261.00 | 261.00 | -0.38% | 2,545 |
| Aug 27, 2025 | 251.00 | 265.00 | 248.00 | 262.00 | 262.00 | 4.38% | 6,367 |
| Aug 26, 2025 | 257.00 | 259.00 | 248.00 | 251.00 | 251.00 | -3.46% | 3,795 |
| Aug 25, 2025 | 263.00 | 263.00 | 258.00 | 260.00 | 260.00 | -1.14% | 1,200 |
| Aug 22, 2025 | 269.00 | 269.00 | 262.00 | 263.00 | 263.00 | -2.23% | 4,201 |
| Aug 21, 2025 | 270.00 | 271.00 | 264.00 | 269.00 | 269.00 | 2.67% | 6,216 |
| Aug 20, 2025 | 230.00 | 276.00 | 230.00 | 262.00 | 262.00 | 13.91% | 30,964 |
| Aug 19, 2025 | 228.00 | 230.00 | 223.00 | 230.00 | 230.00 | 2.22% | 94,530 |
| Aug 18, 2025 | 228.00 | 228.00 | 224.00 | 225.00 | 225.00 | -1.32% | 2,051 |
| Aug 15, 2025 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 1.33% | 38,063 |
| Aug 14, 2025 | 225.00 | 226.00 | 221.00 | 225.00 | 225.00 | - | 1,424 |
| Aug 13, 2025 | 221.00 | 225.00 | 220.00 | 225.00 | 225.00 | 2.27% | 31,756 |
| Aug 12, 2025 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 12,400 |
| Aug 11, 2025 | 223.00 | 224.00 | 215.00 | 218.00 | 218.00 | -1.36% | 105,582 |
| Aug 8, 2025 | 226.00 | 227.00 | 218.00 | 221.00 | 221.00 | -1.78% | 9,896 |
| Aug 7, 2025 | 232.00 | 232.00 | 224.00 | 225.00 | 225.00 | -3.02% | 8,552 |
| Aug 6, 2025 | 238.00 | 239.00 | 232.00 | 232.00 | 232.00 | -2.11% | 7,544 |
| Aug 5, 2025 | 240.00 | 240.00 | 234.00 | 237.00 | 237.00 | 1.72% | 18,914 |
| Aug 4, 2025 | 227.00 | 236.00 | 227.00 | 233.00 | 233.00 | 1.75% | 35,786 |
| Aug 1, 2025 | 216.00 | 234.00 | 216.00 | 229.00 | 229.00 | 5.05% | 34,796 |
| Jul 31, 2025 | 234.00 | 234.00 | 218.00 | 218.00 | 218.00 | -4.80% | 5,426 |
| Jul 30, 2025 | 227.00 | 232.00 | 224.00 | 229.00 | 229.00 | 4.09% | 5,733 |
| Jul 29, 2025 | 225.00 | 225.00 | 220.00 | 220.00 | 220.00 | 1.38% | 2,547 |
| Jul 28, 2025 | 212.00 | 225.00 | 212.00 | 217.00 | 217.00 | -0.46% | 2,174 |
| Jul 25, 2025 | 226.00 | 230.00 | 218.00 | 218.00 | 218.00 | -3.96% | 4,969 |
| Jul 24, 2025 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 2.25% | 862 |
| Jul 23, 2025 | 227.00 | 227.00 | 221.00 | 222.00 | 222.00 | 3.74% | 3,078 |
| Jul 22, 2025 | 224.00 | 224.00 | 214.00 | 214.00 | 214.00 | -2.73% | 3,921 |
| Jul 21, 2025 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -4.35% | 2,535 |