LSE - Delayed Quote NOK

Medistim ASA (0OCD.L)

175.02 -43.00 (-19.72%)
At close: April 26 at 7:07 PM GMT+1
Currency in NOK
Download
Date Open High Low Close
Adj Close
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