Medistim ASA (OSL:MEDI)
Norway
· Delayed Price · Currency is NOK 212.00
-4.00 (-1.85%)
At close: Mar 9, 2026
Medistim ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 215.00 | 220.00 | 211.00 | 212.00 | 212.00 | -1.85% | 9,309 |
| Mar 6, 2026 | 222.00 | 224.00 | 216.00 | 216.00 | 216.00 | -2.70% | 11,847 |
| Mar 5, 2026 | 228.00 | 228.00 | 222.00 | 222.00 | 222.00 | 0.91% | 8,076 |
| Mar 4, 2026 | 220.00 | 225.00 | 214.00 | 220.00 | 220.00 | 1.85% | 99,474 |
| Mar 3, 2026 | 223.00 | 223.00 | 214.00 | 216.00 | 216.00 | -2.26% | 64,117 |
| Mar 2, 2026 | 228.00 | 228.00 | 218.00 | 221.00 | 221.00 | -3.07% | 122,448 |
| Feb 27, 2026 | 225.00 | 239.00 | 225.00 | 228.00 | 228.00 | 6.54% | 102,871 |
| Feb 26, 2026 | 216.00 | 218.00 | 213.00 | 214.00 | 214.00 | -0.93% | 12,682 |
| Feb 25, 2026 | 213.00 | 218.00 | 213.00 | 216.00 | 216.00 | 1.41% | 15,974 |
| Feb 24, 2026 | 212.00 | 214.00 | 210.00 | 213.00 | 213.00 | -0.47% | 10,382 |
| Feb 23, 2026 | 211.00 | 214.00 | 207.00 | 214.00 | 214.00 | 2.39% | 16,339 |
| Feb 20, 2026 | 207.00 | 210.00 | 205.00 | 209.00 | 209.00 | 1.95% | 18,958 |
| Feb 19, 2026 | 199.50 | 209.00 | 199.50 | 205.00 | 205.00 | 3.02% | 175,368 |
| Feb 18, 2026 | 195.00 | 200.00 | 192.50 | 199.00 | 199.00 | 5.85% | 67,053 |
| Feb 17, 2026 | 191.00 | 196.00 | 186.50 | 188.00 | 188.00 | -2.08% | 97,589 |
| Feb 16, 2026 | 195.00 | 208.00 | 189.00 | 192.00 | 192.00 | -0.52% | 25,867 |
| Feb 13, 2026 | 204.00 | 204.00 | 193.00 | 193.00 | 193.00 | -4.46% | 44,050 |
| Feb 12, 2026 | 217.00 | 217.00 | 202.00 | 202.00 | 202.00 | -6.05% | 54,143 |
| Feb 11, 2026 | 218.00 | 224.00 | 214.00 | 215.00 | 215.00 | -0.92% | 45,748 |
| Feb 10, 2026 | 224.00 | 224.00 | 217.00 | 217.00 | 217.00 | -3.13% | 12,656 |
| Feb 9, 2026 | 231.00 | 231.00 | 218.00 | 224.00 | 224.00 | 4.67% | 10,685 |
| Feb 6, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -1.38% | 30,189 |
| Feb 5, 2026 | 220.00 | 223.00 | 217.00 | 217.00 | 217.00 | -2.69% | 16,224 |
| Feb 4, 2026 | 224.00 | 225.00 | 221.00 | 223.00 | 223.00 | 0.45% | 5,401 |
| Feb 3, 2026 | 223.00 | 225.00 | 220.00 | 222.00 | 222.00 | 0.45% | 5,635 |
| Feb 2, 2026 | 221.00 | 226.00 | 220.00 | 221.00 | 221.00 | -0.90% | 7,111 |
| Jan 30, 2026 | 228.00 | 228.00 | 221.00 | 223.00 | 223.00 | -1.76% | 26,180 |
| Jan 29, 2026 | 230.00 | 231.00 | 226.00 | 227.00 | 227.00 | -0.87% | 6,111 |
| Jan 28, 2026 | 236.00 | 236.00 | 229.00 | 229.00 | 229.00 | -2.97% | 11,845 |
| Jan 27, 2026 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | -3.28% | 3,505 |
| Jan 26, 2026 | 249.00 | 249.00 | 240.00 | 244.00 | 244.00 | -2.01% | 2,554 |
| Jan 23, 2026 | 234.00 | 252.00 | 234.00 | 249.00 | 249.00 | - | 3,156 |
| Jan 22, 2026 | 251.00 | 253.00 | 246.00 | 249.00 | 249.00 | 0.81% | 2,898 |
| Jan 21, 2026 | 237.00 | 247.00 | 233.00 | 247.00 | 247.00 | 6.47% | 7,383 |
| Jan 20, 2026 | 230.00 | 235.00 | 229.00 | 232.00 | 232.00 | 0.87% | 13,847 |
| Jan 19, 2026 | 234.00 | 237.00 | 229.00 | 230.00 | 230.00 | -3.36% | 12,528 |
| Jan 16, 2026 | 248.00 | 248.00 | 236.00 | 238.00 | 238.00 | -1.65% | 15,082 |
| Jan 15, 2026 | 242.00 | 247.00 | 232.00 | 242.00 | 242.00 | 0.41% | 14,505 |
| Jan 14, 2026 | 249.00 | 252.00 | 241.00 | 241.00 | 241.00 | -3.21% | 11,812 |
| Jan 13, 2026 | 252.00 | 252.00 | 247.00 | 249.00 | 249.00 | - | 7,290 |
| Jan 12, 2026 | 259.00 | 259.00 | 249.00 | 249.00 | 249.00 | -3.86% | 6,535 |
| Jan 9, 2026 | 264.00 | 264.00 | 258.00 | 259.00 | 259.00 | -2.63% | 2,923 |
| Jan 8, 2026 | 257.00 | 267.00 | 257.00 | 266.00 | 266.00 | 1.14% | 4,142 |
| Jan 7, 2026 | 259.00 | 268.00 | 256.00 | 263.00 | 263.00 | 1.15% | 9,084 |
| Jan 6, 2026 | 256.00 | 260.00 | 256.00 | 260.00 | 260.00 | 1.56% | 1,365 |
| Jan 5, 2026 | 270.00 | 270.00 | 254.00 | 256.00 | 256.00 | -1.92% | 3,973 |
| Jan 2, 2026 | 264.00 | 264.00 | 255.00 | 261.00 | 261.00 | 0.77% | 4,504 |
| Dec 30, 2025 | 270.00 | 270.00 | 257.00 | 259.00 | 259.00 | 1.97% | 6,319 |
| Dec 29, 2025 | 260.00 | 267.00 | 254.00 | 254.00 | 254.00 | -2.31% | 5,048 |
| Dec 23, 2025 | 266.00 | 268.00 | 260.00 | 260.00 | 260.00 | -1.14% | 1,671 |
| Dec 22, 2025 | 261.00 | 266.00 | 261.00 | 263.00 | 263.00 | 0.77% | 3,653 |
| Dec 19, 2025 | 260.00 | 261.00 | 255.00 | 261.00 | 261.00 | 2.76% | 5,224 |
| Dec 18, 2025 | 250.00 | 259.00 | 248.00 | 254.00 | 254.00 | 2.42% | 3,814 |
| Dec 17, 2025 | 250.00 | 252.00 | 246.00 | 248.00 | 248.00 | 0.81% | 6,612 |
| Dec 16, 2025 | 247.00 | 251.00 | 245.00 | 246.00 | 246.00 | -2.38% | 24,508 |
| Dec 15, 2025 | 262.00 | 262.00 | 252.00 | 252.00 | 252.00 | -0.40% | 3,736 |
| Dec 12, 2025 | 262.00 | 262.00 | 253.00 | 253.00 | 253.00 | -3.07% | 19,858 |
| Dec 11, 2025 | 250.00 | 261.00 | 250.00 | 261.00 | 261.00 | 4.82% | 13,791 |
| Dec 10, 2025 | 240.00 | 249.00 | 240.00 | 249.00 | 249.00 | 3.32% | 4,526 |
| Dec 9, 2025 | 248.00 | 252.00 | 241.00 | 241.00 | 241.00 | -3.60% | 13,634 |
| Dec 8, 2025 | 248.00 | 253.00 | 248.00 | 250.00 | 250.00 | 0.81% | 3,027 |
| 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 |