Medistim ASA (0OCD.L)
LSE - LSE Delayed price. Currency in NOK
Add to watchlist
As of 05:44PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 0.00 | 0.00 | 0.00 | 181.02 | 181.02 | 4,732 |
| 17 Apr 2024 | 185.52 | 185.52 | 185.52 | 185.52 | 185.52 | 6 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 185.48 | 185.48 | 185.48 | 185.48 | 185.48 | 40 |
| 12 Apr 2024 | 187.48 | 188.44 | 187.48 | 188.44 | 188.44 | 263 |
| 11 Apr 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | 93 |
| 10 Apr 2024 | 197.21 | 197.21 | 197.21 | 197.21 | 197.21 | 74 |
| 09 Apr 2024 | 195.08 | 195.08 | 195.08 | 195.08 | 195.08 | 84 |
| 08 Apr 2024 | 199.48 | 199.48 | 199.48 | 199.48 | 199.48 | 4 |
| 05 Apr 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 27 |
| 04 Apr 2024 | 198.98 | 198.98 | 198.98 | 198.98 | 198.98 | 33 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 182.97 | 182.97 | 182.97 | 182.97 | 182.97 | 23 |
| 25 Mar 2024 | 178.50 | 178.50 | 178.50 | 178.50 | 178.50 | 3 |
| 22 Mar 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 429 |
| 21 Mar 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 5 |
| 20 Mar 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | 214 |
| 19 Mar 2024 | 188.50 | 190.00 | 188.50 | 190.00 | 190.00 | 76 |
| 18 Mar 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | 28 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 193.48 | 193.48 | 193.48 | 193.48 | 193.48 | 5 |
| 13 Mar 2024 | 195.02 | 195.02 | 195.02 | 195.02 | 195.02 | 14 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | 2 |
| 06 Mar 2024 | 189.98 | 189.98 | 189.98 | 189.98 | 189.98 | 41 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | 2 |
| 01 Mar 2024 | 191.52 | 191.52 | 191.52 | 191.52 | 191.52 | 19 |
| 29 Feb 2024 | 202.57 | 202.57 | 202.57 | 202.57 | 202.57 | 27 |
| 28 Feb 2024 | 204.02 | 204.02 | 204.02 | 204.02 | 204.02 | 3 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 205.02 | 205.02 | 205.02 | 205.02 | 205.02 | 1 |
| 23 Feb 2024 | 207.02 | 207.02 | 207.02 | 207.02 | 207.02 | 4 |
| 22 Feb 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 4 |
| 21 Feb 2024 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | 5 |
| 20 Feb 2024 | 205.67 | 205.67 | 205.67 | 205.67 | 205.67 | 39 |
| 19 Feb 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 1 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 210.02 | 210.02 | 210.02 | 210.02 | 210.02 | 248 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 1 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 213.02 | 213.02 | 213.02 | 213.02 | 213.02 | 1 |
| 08 Feb 2024 | 212.39 | 212.39 | 212.39 | 212.39 | 212.39 | 78 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 1 |
| 05 Feb 2024 | 212.98 | 212.98 | 212.98 | 212.98 | 212.98 | 234 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1 |
| 30 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 73 |
| 29 Jan 2024 | 209.00 | 209.00 | 209.00 | 209.00 | 209.00 | 1 |
| 26 Jan 2024 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 55 |
| 25 Jan 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | 26 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | 215.98 | 215.98 | 215.98 | 215.98 | 215.98 | 1 |
| 22 Jan 2024 | 216.02 | 216.02 | 216.02 | 216.02 | 216.02 | 25 |
| 19 Jan 2024 | 215.02 | 215.02 | 215.02 | 215.02 | 215.02 | 78 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 214.00 | 225.00 | 212.00 | 214.00 | 214.00 | 62 |
| 16 Jan 2024 | 214.00 | 218.02 | 214.00 | 218.02 | 218.02 | 13 |
| 15 Jan 2024 | 217.00 | 217.00 | 213.98 | 213.98 | 213.98 | 255 |
| 12 Jan 2024 | 217.00 | 217.00 | 211.00 | 217.00 | 217.00 | 384 |
| 11 Jan 2024 | 229.00 | 229.00 | 214.00 | 217.98 | 217.98 | 119 |
| 10 Jan 2024 | 215.00 | 216.00 | 214.98 | 214.98 | 214.98 | 165 |
| 09 Jan 2024 | 211.00 | 212.78 | 211.00 | 212.78 | 212.78 | 238 |
| 08 Jan 2024 | 210.00 | 213.00 | 210.00 | 211.50 | 211.50 | 135 |
| 05 Jan 2024 | 223.00 | 223.00 | 213.98 | 213.98 | 213.98 | 293 |
| 04 Jan 2024 | 221.41 | 221.41 | 221.41 | 221.41 | 221.41 | 14 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 219.98 | 220.00 | 219.98 | 220.00 | 220.00 | 110 |
| 29 Dec 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 235 |
| 28 Dec 2023 | 219.00 | 219.98 | 219.00 | 219.98 | 219.98 | 380 |
| 27 Dec 2023 | 220.98 | 220.98 | 220.98 | 220.98 | 220.98 | 240 |
| 22 Dec 2023 | 222.00 | 235.00 | 222.00 | 229.57 | 229.57 | 470 |
| 21 Dec 2023 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | 68 |
| 20 Dec 2023 | 219.55 | 219.55 | 219.55 | 219.55 | 219.55 | 58 |
| 19 Dec 2023 | 213.98 | 213.98 | 213.98 | 213.98 | 213.98 | 40 |
| 18 Dec 2023 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | 118 |
| 15 Dec 2023 | 202.00 | 202.00 | 199.98 | 200.24 | 200.24 | 225 |
| 14 Dec 2023 | 204.00 | 204.00 | 200.98 | 201.52 | 201.52 | 214 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 204.00 | 204.00 | 203.00 | 203.00 | 203.00 | 147 |
| 11 Dec 2023 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 58 |
| 08 Dec 2023 | 202.00 | 203.00 | 202.00 | 202.00 | 202.00 | 73 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 203.98 | 203.98 | 203.98 | 203.98 | 203.98 | 1 |
| 05 Dec 2023 | 201.00 | 201.00 | 199.00 | 199.00 | 199.00 | 96 |
| 04 Dec 2023 | 196.98 | 196.98 | 196.98 | 196.98 | 196.98 | 1 |
| 01 Dec 2023 | 203.98 | 203.98 | 203.98 | 203.98 | 203.98 | 5 |
| 30 Nov 2023 | 202.56 | 202.98 | 202.56 | 202.98 | 202.98 | 297 |
| 29 Nov 2023 | 206.00 | 206.00 | 205.19 | 205.98 | 205.98 | 218 |
| 28 Nov 2023 | 204.00 | 205.00 | 204.00 | 205.00 | 205.00 | 39 |
| 27 Nov 2023 | 206.00 | 206.00 | 198.50 | 198.50 | 198.50 | 159 |
| 24 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.