LSE - Delayed Quote • NOK
Medistim ASA (0OCD.L)
At close: April 26 at 7:07 PM GMT+1
Currency in NOK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 175.02 | 175.02 | 175.02 | 175.02 | 175.02 | 6 |
Apr 25, 2024 | 4.50 Dividend | |||||
Apr 25, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 1 |
Apr 18, 2024 | 181.02 | 181.02 | 181.02 | 181.02 | 181.02 | 91 |
Apr 17, 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 6 |
Apr 15, 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | 40 |
Apr 12, 2024 | 187.48 | 188.44 | 187.48 | 188.44 | 188.44 | 263 |
Apr 11, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 93 |
Apr 10, 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | 74 |
Apr 9, 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 84 |
Apr 8, 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 4 |
Apr 5, 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 27 |
Apr 4, 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 33 |
Mar 26, 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 23 |
Mar 25, 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 3 |
Mar 22, 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 429 |
Mar 21, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5 |
Mar 20, 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | 214 |
Mar 19, 2024 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | 76 |
Mar 18, 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | 28 |
Mar 14, 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | 5 |
Mar 13, 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 14 |
Mar 7, 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | 2 |
Mar 6, 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 41 |
Mar 4, 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 2 |
Mar 1, 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 19 |
Feb 29, 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | 27 |
Feb 28, 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | 3 |
Feb 26, 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | 1 |
Feb 23, 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | 4 |
Feb 22, 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 4 |
Feb 21, 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | 5 |
Feb 20, 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | 39 |
Feb 19, 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 1 |
Feb 15, 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 248 |
Feb 13, 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
Feb 9, 2024 | 213.02 | 213.02 | 213.02 | 213.02 | 213.02 | 1 |
Feb 8, 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | 78 |
Feb 6, 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
Feb 5, 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | 234 |
Jan 31, 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
Jan 30, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 73 |
Jan 29, 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1 |
Jan 26, 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 55 |
Jan 25, 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | 26 |
Jan 23, 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | 1 |
Jan 22, 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 25 |
Jan 19, 2024 | 215.02 | 215.02 | 215.02 | 215.02 | 215.02 | 78 |
Jan 17, 2024 | 214.00 | 225.00 | 212.00 | 214.00 | 214.00 | 62 |
Jan 16, 2024 | 214.00 | 218.02 | 214.00 | 218.02 | 218.02 | 13 |
Jan 15, 2024 | 217.00 | 217.00 | 213.98 | 213.98 | 213.98 | 255 |
Jan 12, 2024 | 217.00 | 217.00 | 211.00 | 217.00 | 217.00 | 384 |
Jan 11, 2024 | 229.00 | 229.00 | 214.00 | 217.98 | 217.98 | 119 |
Jan 10, 2024 | 215.00 | 216.00 | 214.98 | 214.98 | 214.98 | 165 |
Jan 9, 2024 | 211.00 | 212.78 | 211.00 | 212.78 | 212.78 | 238 |
Jan 8, 2024 | 210.00 | 213.00 | 210.00 | 211.50 | 211.50 | 135 |
Jan 5, 2024 | 223.00 | 223.00 | 213.98 | 213.98 | 213.98 | 293 |
Jan 4, 2024 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | 14 |
Jan 2, 2024 | 219.98 | 220.00 | 219.98 | 220.00 | 220.00 | 110 |
Dec 29, 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 235 |
Dec 28, 2023 | 219.00 | 219.98 | 219.00 | 219.98 | 219.98 | 380 |
Dec 27, 2023 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | 240 |
Dec 22, 2023 | 222.00 | 235.00 | 222.00 | 229.57 | 229.57 | 470 |
Dec 21, 2023 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 68 |
Dec 20, 2023 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 58 |
Dec 19, 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 40 |
Dec 18, 2023 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 118 |
Dec 15, 2023 | 202.00 | 202.00 | 199.98 | 200.24 | 200.24 | 225 |
Dec 14, 2023 | 204.00 | 204.00 | 200.98 | 201.52 | 201.52 | 214 |
Dec 12, 2023 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | 147 |
Dec 11, 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 58 |
Dec 8, 2023 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 73 |
Dec 6, 2023 | 203.98 | 203.98 | 203.98 | 203.98 | 203.98 | 1 |
Dec 5, 2023 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | 96 |
Dec 4, 2023 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | 1 |
Dec 1, 2023 | 203.98 | 203.98 | 203.98 | 203.98 | 203.98 | 5 |
Nov 30, 2023 | 202.56 | 202.98 | 202.56 | 202.98 | 202.98 | 297 |
Nov 29, 2023 | 206.00 | 206.00 | 205.19 | 205.98 | 205.98 | 218 |
Nov 28, 2023 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 39 |
Nov 27, 2023 | 206.00 | 206.00 | 198.50 | 198.50 | 198.50 | 159 |
Nov 23, 2023 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 13 |
Nov 22, 2023 | 205.00 | 216.00 | 205.00 | 211.24 | 211.24 | 314 |
Nov 21, 2023 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | 5 |
Nov 20, 2023 | 204.98 | 204.98 | 204.98 | 204.98 | 204.98 | 184 |
Nov 17, 2023 | 205.00 | 205.00 | 203.98 | 203.98 | 203.98 | 104 |
Nov 16, 2023 | 205.00 | 205.00 | 199.39 | 199.39 | 199.39 | 332 |
Nov 15, 2023 | 188.50 | 199.02 | 188.50 | 199.02 | 199.02 | 544 |
Nov 14, 2023 | 186.52 | 186.52 | 186.52 | 186.52 | 186.52 | 7 |
Nov 13, 2023 | 191.00 | 191.00 | 185.98 | 185.98 | 185.98 | 151 |
Nov 10, 2023 | 200.00 | 200.00 | 192.00 | 192.00 | 192.00 | 219 |
Nov 9, 2023 | 201.00 | 201.00 | 195.00 | 195.00 | 195.00 | 143 |
Nov 7, 2023 | 207.16 | 210.00 | 207.16 | 210.00 | 210.00 | 204 |
Nov 6, 2023 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 97 |
Nov 3, 2023 | 212.00 | 215.98 | 212.00 | 215.98 | 215.98 | 130 |
Nov 2, 2023 | 215.00 | 215.00 | 208.00 | 209.53 | 209.53 | 2,169 |
Nov 1, 2023 | 203.00 | 210.52 | 203.00 | 210.52 | 210.52 | 129 |
Oct 31, 2023 | 198.00 | 198.00 | 192.00 | 193.50 | 193.50 | 285 |
Oct 30, 2023 | 189.50 | 190.02 | 187.50 | 190.02 | 190.02 | 90 |
Oct 27, 2023 | 177.50 | 187.68 | 177.50 | 187.68 | 187.68 | 150 |
Oct 26, 2023 | 182.98 | 182.98 | 182.98 | 182.98 | 182.98 | 33 |
Oct 24, 2023 | 182.00 | 187.98 | 182.00 | 187.98 | 187.98 | 76 |
Oct 20, 2023 | 184.50 | 185.00 | 184.50 | 185.00 | 185.00 | 49 |
Oct 19, 2023 | 187.50 | 187.50 | 187.50 | 187.50 | 187.50 | 26 |
Oct 18, 2023 | 189.38 | 189.38 | 189.38 | 189.38 | 189.38 | 7 |
Oct 17, 2023 | 186.00 | 195.50 | 186.00 | 195.50 | 195.50 | 20 |
Oct 13, 2023 | 197.50 | 197.50 | 197.50 | 197.50 | 197.50 | 84 |
Oct 12, 2023 | 201.00 | 201.00 | 199.17 | 199.17 | 199.17 | 81 |
Oct 11, 2023 | 199.00 | 201.00 | 199.00 | 200.00 | 200.00 | 238 |
Oct 10, 2023 | 209.00 | 209.00 | 204.98 | 204.98 | 204.98 | 42 |
Oct 9, 2023 | 204.98 | 204.98 | 204.98 | 204.98 | 204.98 | 135 |
Oct 6, 2023 | 210.00 | 227.00 | 209.98 | 213.98 | 213.98 | 108 |
Oct 5, 2023 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 85 |
Oct 4, 2023 | 206.02 | 206.02 | 206.02 | 206.02 | 206.02 | 1 |
Oct 3, 2023 | 209.98 | 210.02 | 209.98 | 210.02 | 210.02 | 65 |
Sep 29, 2023 | 214.00 | 214.00 | 212.98 | 213.02 | 213.02 | 67 |
Sep 27, 2023 | 215.02 | 215.02 | 215.02 | 215.02 | 215.02 | 96 |
Sep 26, 2023 | 216.00 | 216.00 | 214.50 | 214.50 | 214.50 | 2 |
Sep 25, 2023 | 214.00 | 215.00 | 213.00 | 213.00 | 213.00 | 39 |
Sep 22, 2023 | 214.38 | 214.38 | 214.38 | 214.38 | 214.38 | 10 |
Sep 20, 2023 | 219.00 | 219.00 | 218.00 | 218.00 | 218.00 | 119 |
Sep 19, 2023 | 215.00 | 220.00 | 215.00 | 217.00 | 217.00 | 245 |
Sep 18, 2023 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 17 |
Sep 14, 2023 | 216.00 | 216.00 | 215.50 | 215.50 | 215.50 | 36 |
Sep 13, 2023 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 36 |
Sep 12, 2023 | 222.00 | 222.00 | 215.02 | 215.02 | 215.02 | 74 |
Sep 11, 2023 | 226.00 | 226.00 | 220.02 | 220.02 | 220.02 | 193 |
Sep 8, 2023 | 224.42 | 224.42 | 224.42 | 224.42 | 224.42 | 5 |
Sep 7, 2023 | 220.01 | 220.01 | 220.01 | 220.01 | 220.01 | 295 |
Sep 6, 2023 | 204.00 | 207.12 | 202.00 | 207.12 | 207.12 | 161 |
Sep 1, 2023 | 233.00 | 233.23 | 233.00 | 233.23 | 233.23 | 213 |
Aug 31, 2023 | 228.50 | 228.50 | 228.50 | 228.50 | 228.50 | 13 |
Aug 30, 2023 | 232.02 | 232.02 | 232.02 | 232.02 | 232.02 | 127 |
Aug 18, 2023 | 241.02 | 241.02 | 241.02 | 241.02 | 241.02 | 37 |
Aug 17, 2023 | 241.00 | 249.00 | 241.00 | 249.00 | 249.00 | 8 |
Aug 15, 2023 | 252.00 | 252.00 | 245.02 | 245.02 | 245.02 | 82 |
Aug 10, 2023 | 246.02 | 246.02 | 246.02 | 246.02 | 246.02 | 53 |
Aug 8, 2023 | 231.00 | 250.02 | 231.00 | 250.02 | 250.02 | 65 |
Aug 7, 2023 | 250.03 | 250.03 | 250.03 | 250.03 | 250.03 | 73 |
Aug 4, 2023 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 6 |
Aug 1, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 6 |
Jul 31, 2023 | 261.00 | 261.00 | 259.28 | 259.28 | 259.28 | 586 |
Jul 28, 2023 | 260.97 | 260.97 | 260.97 | 260.97 | 260.97 | 44 |
Jul 27, 2023 | 262.17 | 262.17 | 262.17 | 262.17 | 262.17 | 45 |
Jul 24, 2023 | 260.97 | 260.97 | 260.97 | 260.97 | 260.97 | 11 |
Jul 21, 2023 | 265.00 | 267.97 | 265.00 | 267.97 | 267.97 | 18 |
Jul 20, 2023 | 267.01 | 267.01 | 267.01 | 267.01 | 267.01 | 16 |
Jul 18, 2023 | 267.97 | 267.97 | 267.97 | 267.97 | 267.97 | 42 |
Jul 17, 2023 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | 10 |
Jul 14, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 30 |
Jul 13, 2023 | 263.78 | 263.78 | 263.78 | 263.78 | 263.78 | 12 |
Jul 12, 2023 | 270.03 | 270.03 | 270.03 | 270.03 | 270.03 | 3 |
Jul 11, 2023 | 290.00 | 290.00 | 269.00 | 282.00 | 282.00 | 48 |
Jul 10, 2023 | 284.97 | 284.97 | 284.97 | 284.97 | 284.97 | 1 |
Jul 7, 2023 | 268.97 | 268.97 | 268.97 | 268.97 | 268.97 | 8 |
Jul 6, 2023 | 286.03 | 286.03 | 286.03 | 286.03 | 286.03 | 1 |
Jul 5, 2023 | 284.00 | 285.00 | 284.00 | 284.00 | 284.00 | 16 |
Jul 4, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 20 |
Jul 3, 2023 | 279.00 | 280.00 | 279.00 | 279.00 | 279.00 | 42 |
Jun 29, 2023 | 273.01 | 273.01 | 273.01 | 273.01 | 273.01 | 2 |
Jun 28, 2023 | 272.00 | 274.00 | 272.00 | 272.00 | 272.00 | 15 |
Jun 27, 2023 | 270.00 | 276.00 | 270.00 | 276.00 | 276.00 | 24 |
Jun 26, 2023 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 12 |
Jun 23, 2023 | 274.00 | 274.00 | 266.00 | 267.00 | 267.00 | 60 |
Jun 22, 2023 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 3 |
Jun 20, 2023 | 268.00 | 269.99 | 268.00 | 269.99 | 269.99 | 75 |
Jun 16, 2023 | 274.00 | 274.00 | 269.99 | 269.99 | 269.99 | 156 |
Jun 15, 2023 | 266.99 | 266.99 | 266.99 | 266.99 | 266.99 | 4 |
Jun 14, 2023 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 36 |
Jun 13, 2023 | 253.00 | 263.00 | 253.00 | 263.00 | 263.00 | 448 |
Jun 9, 2023 | 265.00 | 265.00 | 254.00 | 254.00 | 254.00 | 35 |
Jun 8, 2023 | 263.00 | 263.00 | 251.00 | 251.00 | 251.00 | 24 |
Jun 7, 2023 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 12 |
Jun 6, 2023 | 264.00 | 264.00 | 263.00 | 263.00 | 263.00 | 131 |
Jun 5, 2023 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 13 |
Jun 2, 2023 | 264.00 | 264.00 | 261.00 | 262.00 | 262.00 | 568 |
Jun 1, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 8 |
May 31, 2023 | 260.00 | 261.00 | 260.00 | 261.00 | 261.00 | 66 |
May 30, 2023 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 35 |
May 26, 2023 | 270.00 | 274.00 | 270.00 | 273.00 | 273.00 | 72 |
May 25, 2023 | 281.00 | 281.00 | 270.00 | 276.00 | 276.00 | 16 |
May 24, 2023 | 274.30 | 274.30 | 273.21 | 273.21 | 273.21 | 120 |
May 23, 2023 | 289.00 | 289.00 | 260.00 | 263.00 | 263.00 | 1,196 |
May 22, 2023 | 271.58 | 271.58 | 271.58 | 271.58 | 271.58 | 188 |
May 19, 2023 | 291.00 | 292.00 | 288.79 | 288.79 | 288.79 | 396 |
May 15, 2023 | 289.00 | 289.00 | 284.97 | 286.30 | 286.30 | 299 |
May 12, 2023 | 280.00 | 280.97 | 280.00 | 280.97 | 280.97 | 69 |
May 11, 2023 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | 52 |
May 10, 2023 | 268.00 | 272.00 | 266.94 | 266.94 | 266.94 | 121 |
May 9, 2023 | 267.00 | 272.00 | 267.00 | 269.51 | 269.51 | 215 |
May 5, 2023 | 288.00 | 288.00 | 283.00 | 284.84 | 284.84 | 337 |
May 4, 2023 | 268.96 | 268.96 | 268.96 | 268.96 | 268.96 | 124 |
May 3, 2023 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 21 |
May 2, 2023 | 264.00 | 264.00 | 251.03 | 251.03 | 251.03 | 433 |
Apr 28, 2023 | 275.00 | 275.00 | 263.00 | 263.00 | 263.00 | 120 |
Apr 27, 2023 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 9 |
Apr 26, 2023 | 270.00 | 270.00 | 264.43 | 264.43 | 264.43 | 67 |