UK markets open in 1 hour 9 minutes
NIKKEI 225
38,248.22 -25.83 (-0.07%) HANG SENG
18,191.33 +428.30 (+2.41%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,324.80 +13.80 (+0.60%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,788.71 -2,042.84 (-4.27%)
Medistim ASA (MEDI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 181.50 | 183.50 | 181.50 | 181.50 | 181.50 | 2,011 |
| 29 Apr 2024 | 175.00 | 181.50 | 175.00 | 180.00 | 180.00 | 12,921 |
| 26 Apr 2024 | 176.00 | 180.50 | 175.00 | 175.00 | 175.00 | 2,701 |
| 25 Apr 2024 | 185.50 | 185.50 | 167.00 | 174.00 | 174.00 | 29,751 |
| 25 Apr 2024 | 4.5 Dividend | |||||
| 24 Apr 2024 | 176.50 | 186.50 | 176.50 | 182.00 | 177.50 | 4,654 |
| 23 Apr 2024 | 174.50 | 177.50 | 173.00 | 177.50 | 173.11 | 4,082 |
| 22 Apr 2024 | 178.50 | 178.50 | 174.50 | 176.00 | 171.65 | 7,063 |
| 19 Apr 2024 | 175.00 | 178.00 | 169.50 | 176.00 | 171.65 | 3,709 |
| 18 Apr 2024 | 188.50 | 188.50 | 180.00 | 181.00 | 176.52 | 2,425 |
| 17 Apr 2024 | 189.50 | 189.50 | 183.00 | 185.50 | 180.91 | 33,191 |
| 16 Apr 2024 | 185.50 | 188.50 | 184.50 | 186.00 | 181.40 | 1,345 |
| 15 Apr 2024 | 199.00 | 199.00 | 185.50 | 185.50 | 180.91 | 4,331 |
| 12 Apr 2024 | 196.00 | 197.50 | 187.50 | 192.00 | 187.25 | 2,608 |
| 11 Apr 2024 | 199.00 | 199.00 | 187.00 | 187.00 | 182.38 | 4,825 |
| 10 Apr 2024 | 202.00 | 202.00 | 195.50 | 198.00 | 193.10 | 471 |
| 09 Apr 2024 | 193.00 | 198.50 | 193.00 | 197.00 | 192.13 | 152 |
| 08 Apr 2024 | 199.50 | 202.00 | 199.00 | 199.50 | 194.57 | 1,903 |
| 05 Apr 2024 | 202.00 | 204.00 | 199.00 | 199.00 | 194.08 | 1,273 |
| 04 Apr 2024 | 200.00 | 204.00 | 195.00 | 199.00 | 194.08 | 3,177 |
| 03 Apr 2024 | 191.50 | 195.00 | 191.50 | 195.00 | 190.18 | 73,010 |
| 02 Apr 2024 | 186.00 | 193.00 | 186.00 | 191.50 | 186.77 | 936 |
| 27 Mar 2024 | 185.00 | 186.00 | 185.00 | 186.00 | 181.40 | 385 |
| 26 Mar 2024 | 183.50 | 184.50 | 180.50 | 183.00 | 178.48 | 1,050 |
| 25 Mar 2024 | 182.00 | 184.00 | 178.50 | 178.50 | 174.09 | 40,906 |
| 22 Mar 2024 | 181.00 | 182.50 | 181.00 | 182.00 | 177.50 | 1,190 |
| 21 Mar 2024 | 180.00 | 188.00 | 178.50 | 181.50 | 177.01 | 1,756 |
| 20 Mar 2024 | 186.00 | 190.50 | 181.00 | 181.00 | 176.52 | 2,287 |
| 19 Mar 2024 | 193.00 | 193.00 | 188.00 | 190.00 | 185.30 | 873 |
| 18 Mar 2024 | 190.00 | 192.50 | 190.00 | 192.00 | 187.25 | 110 |
| 15 Mar 2024 | 192.00 | 192.00 | 189.00 | 191.00 | 186.28 | 267 |
| 14 Mar 2024 | 195.50 | 195.50 | 192.00 | 193.50 | 188.72 | 283 |
| 13 Mar 2024 | 191.00 | 195.00 | 188.00 | 195.00 | 190.18 | 1,556 |
| 12 Mar 2024 | 186.50 | 187.50 | 186.50 | 187.50 | 182.86 | 5,570 |
| 11 Mar 2024 | 181.00 | 186.50 | 176.00 | 183.00 | 178.48 | 11,562 |
| 08 Mar 2024 | 185.00 | 188.00 | 184.00 | 187.50 | 182.86 | 1,823 |
| 07 Mar 2024 | 190.00 | 190.00 | 187.50 | 187.50 | 182.86 | 285 |
| 06 Mar 2024 | 191.00 | 195.00 | 190.00 | 190.00 | 185.30 | 6,183 |
| 05 Mar 2024 | 189.00 | 201.00 | 188.50 | 193.00 | 188.23 | 1,910 |
| 04 Mar 2024 | 190.00 | 196.00 | 190.00 | 190.50 | 185.79 | 4,149 |
| 01 Mar 2024 | 210.00 | 210.00 | 189.50 | 191.50 | 186.77 | 18,527 |
| 29 Feb 2024 | 203.00 | 211.00 | 192.50 | 210.00 | 204.81 | 9,251 |
| 28 Feb 2024 | 206.00 | 211.00 | 204.00 | 204.00 | 198.96 | 2,567 |
| 27 Feb 2024 | 205.00 | 208.00 | 203.00 | 206.00 | 200.91 | 1,166 |
| 26 Feb 2024 | 205.00 | 208.00 | 203.00 | 205.00 | 199.93 | 3,227 |
| 23 Feb 2024 | 210.00 | 210.00 | 207.00 | 207.00 | 201.88 | 87 |
| 22 Feb 2024 | 209.00 | 210.00 | 205.00 | 210.00 | 204.81 | 984 |
| 21 Feb 2024 | 209.00 | 209.00 | 205.00 | 209.00 | 203.83 | 950 |
| 20 Feb 2024 | 209.00 | 209.00 | 205.00 | 205.00 | 199.93 | 1,809 |
| 19 Feb 2024 | 211.00 | 211.00 | 204.00 | 209.00 | 203.83 | 4,576 |
| 16 Feb 2024 | 207.00 | 209.00 | 201.00 | 209.00 | 203.83 | 1,400 |
| 15 Feb 2024 | 202.00 | 210.00 | 202.00 | 210.00 | 204.81 | 315 |
| 14 Feb 2024 | 211.00 | 216.00 | 208.00 | 210.00 | 204.81 | 10,419 |
| 13 Feb 2024 | 213.00 | 214.00 | 209.00 | 210.00 | 204.81 | 2,263 |
| 12 Feb 2024 | 213.00 | 217.00 | 204.00 | 210.00 | 204.81 | 6,316 |
| 09 Feb 2024 | 215.00 | 216.00 | 212.00 | 213.00 | 207.73 | 422 |
| 08 Feb 2024 | 217.00 | 219.00 | 212.00 | 215.00 | 209.68 | 4,192 |
| 07 Feb 2024 | 216.00 | 223.00 | 216.00 | 218.00 | 212.61 | 428 |
| 06 Feb 2024 | 210.00 | 227.00 | 210.00 | 217.00 | 211.63 | 781 |
| 05 Feb 2024 | 210.00 | 219.00 | 210.00 | 213.00 | 207.73 | 772 |
| 02 Feb 2024 | 216.00 | 217.00 | 214.00 | 216.00 | 210.66 | 466 |
| 01 Feb 2024 | 210.00 | 216.00 | 210.00 | 216.00 | 210.66 | 1,017 |
| 31 Jan 2024 | 216.00 | 216.00 | 214.00 | 214.00 | 208.71 | 2,287 |
| 30 Jan 2024 | 208.00 | 214.00 | 208.00 | 213.00 | 207.73 | 11,094 |
| 29 Jan 2024 | 212.00 | 212.00 | 206.00 | 209.00 | 203.83 | 420 |
| 26 Jan 2024 | 215.00 | 215.00 | 210.00 | 212.00 | 206.76 | 2,770 |
| 25 Jan 2024 | 212.00 | 213.00 | 207.00 | 209.00 | 203.83 | 1,258 |
| 24 Jan 2024 | 216.00 | 216.00 | 211.00 | 211.00 | 205.78 | 934 |
| 23 Jan 2024 | 216.00 | 216.00 | 210.00 | 216.00 | 210.66 | 3,284 |
| 22 Jan 2024 | 220.00 | 220.00 | 209.00 | 216.00 | 210.66 | 3,839 |
| 19 Jan 2024 | 218.00 | 224.00 | 215.00 | 215.00 | 209.68 | 5,428 |
| 18 Jan 2024 | 216.00 | 225.00 | 216.00 | 216.00 | 210.66 | 10,160 |
| 17 Jan 2024 | 225.00 | 225.00 | 212.00 | 216.00 | 210.66 | 4,239 |
| 16 Jan 2024 | 217.00 | 218.00 | 215.00 | 218.00 | 212.61 | 94,699 |
| 15 Jan 2024 | 216.00 | 216.00 | 211.00 | 214.00 | 208.71 | 1,560 |
| 12 Jan 2024 | 218.00 | 218.00 | 211.00 | 213.00 | 207.73 | 1,885 |
| 11 Jan 2024 | 230.00 | 230.00 | 210.00 | 218.00 | 212.61 | 4,122 |
| 10 Jan 2024 | 212.00 | 221.00 | 210.00 | 215.00 | 209.68 | 4,077 |
| 09 Jan 2024 | 210.00 | 218.00 | 210.00 | 212.00 | 206.76 | 1,514 |
| 08 Jan 2024 | 214.00 | 214.00 | 210.00 | 210.00 | 204.81 | 1,516 |
| 05 Jan 2024 | 216.00 | 227.00 | 212.00 | 214.00 | 208.71 | 17,879 |
| 04 Jan 2024 | 223.00 | 232.00 | 214.00 | 224.00 | 218.46 | 9,735 |
| 03 Jan 2024 | 221.00 | 223.00 | 221.00 | 223.00 | 217.49 | 14 |
| 02 Jan 2024 | 210.00 | 220.00 | 209.00 | 220.00 | 214.56 | 11,124 |
| 29 Dec 2023 | 215.00 | 221.00 | 214.00 | 214.00 | 208.71 | 1,625 |
| 28 Dec 2023 | 216.00 | 230.00 | 211.00 | 220.00 | 214.56 | 4,178 |
| 27 Dec 2023 | 227.00 | 227.00 | 221.00 | 221.00 | 215.54 | 2,237 |
| 22 Dec 2023 | 220.00 | 237.00 | 220.00 | 227.00 | 221.39 | 3,029 |
| 21 Dec 2023 | 222.00 | 224.00 | 211.00 | 222.00 | 216.51 | 2,405 |
| 20 Dec 2023 | 215.00 | 224.00 | 215.00 | 222.00 | 216.51 | 1,672 |
| 19 Dec 2023 | 210.00 | 220.00 | 209.00 | 214.00 | 208.71 | 4,985 |
| 18 Dec 2023 | 204.00 | 209.00 | 204.00 | 209.00 | 203.83 | 2,083 |
| 15 Dec 2023 | 200.00 | 203.00 | 200.00 | 200.00 | 195.05 | 5,899 |
| 14 Dec 2023 | 210.00 | 210.00 | 201.00 | 201.00 | 196.03 | 525 |
| 13 Dec 2023 | 200.00 | 204.00 | 200.00 | 204.00 | 198.96 | 951 |
| 12 Dec 2023 | 206.00 | 206.00 | 200.00 | 203.00 | 197.98 | 2,373 |
| 11 Dec 2023 | 195.50 | 201.00 | 195.50 | 201.00 | 196.03 | 117 |
| 08 Dec 2023 | 201.00 | 202.00 | 198.00 | 202.00 | 197.01 | 2,342 |
| 07 Dec 2023 | 197.00 | 204.00 | 197.00 | 204.00 | 198.96 | 36 |
| 06 Dec 2023 | 196.50 | 204.00 | 195.00 | 204.00 | 198.96 | 4,524 |
| *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.