Oslo - Delayed Quote NOK
Medistim ASA (MEDI.OL)
188.00
-8.00
(-4.08%)
At close: June 13 at 4:25:01 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 192.00 | 194.50 | 187.50 | 188.00 | 188.00 | 1,928 |
| Jun 12, 2025 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 722 |
| Jun 11, 2025 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 679 |
| Jun 10, 2025 | 209.00 | 210.00 | 202.00 | 203.00 | 203.00 | 2,784 |
| Jun 6, 2025 | 212.00 | 219.00 | 207.00 | 207.00 | 207.00 | 2,242 |
| Jun 5, 2025 | 201.00 | 211.00 | 201.00 | 211.00 | 211.00 | 2,356 |
| Jun 4, 2025 | 196.50 | 203.00 | 195.50 | 203.00 | 203.00 | 8,447 |
| Jun 3, 2025 | 192.00 | 197.00 | 192.00 | 195.00 | 195.00 | 1,968 |
| Jun 2, 2025 | 197.50 | 197.50 | 189.00 | 192.50 | 192.50 | 2,524 |
| May 30, 2025 | 202.00 | 203.00 | 197.50 | 197.50 | 197.50 | 1,678 |
| May 28, 2025 | 200.00 | 207.00 | 194.50 | 207.00 | 207.00 | 2,335 |
| May 27, 2025 | 204.00 | 205.00 | 201.00 | 204.00 | 204.00 | 753 |
| May 26, 2025 | 213.00 | 213.00 | 204.00 | 205.00 | 205.00 | 2,485 |
| May 23, 2025 | 207.00 | 213.00 | 206.00 | 206.00 | 206.00 | 2,359 |
| May 22, 2025 | 205.00 | 212.00 | 205.00 | 212.00 | 212.00 | 2,866 |
| May 21, 2025 | 213.00 | 213.00 | 206.00 | 213.00 | 213.00 | 2,738 |
| May 20, 2025 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 20,551 |
| May 19, 2025 | 209.00 | 213.00 | 207.00 | 213.00 | 213.00 | 4,956 |
| May 16, 2025 | 205.00 | 213.00 | 204.00 | 213.00 | 213.00 | 1,982 |
| May 15, 2025 | 209.00 | 209.00 | 203.00 | 206.00 | 206.00 | 5,640 |
| May 14, 2025 | 208.00 | 208.00 | 205.00 | 207.00 | 207.00 | 16,005 |
| May 13, 2025 | 210.00 | 216.00 | 210.00 | 210.00 | 210.00 | 8,051 |
| May 12, 2025 | 197.00 | 211.00 | 197.00 | 210.00 | 210.00 | 14,574 |
| May 9, 2025 | 6 Dividend | |||||
| May 9, 2025 | 178.00 | 198.00 | 178.00 | 195.50 | 195.50 | 36,686 |
| May 8, 2025 | 172.00 | 172.00 | 165.00 | 168.50 | 162.50 | 9,520 |
| May 7, 2025 | 166.00 | 170.50 | 164.50 | 170.50 | 164.43 | 1,643 |
| May 6, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 159.12 | 737 |
| May 5, 2025 | 161.00 | 171.00 | 157.00 | 168.00 | 162.02 | 4,097 |
| May 2, 2025 | 160.50 | 164.50 | 159.00 | 161.50 | 155.75 | 959 |
| Apr 30, 2025 | 159.50 | 161.00 | 159.50 | 160.50 | 154.78 | 7,718 |
| Apr 29, 2025 | 164.50 | 164.50 | 161.00 | 162.00 | 156.23 | 625 |
| Apr 28, 2025 | 160.00 | 161.50 | 159.00 | 161.50 | 155.75 | 748 |
| Apr 25, 2025 | 160.00 | 163.50 | 159.00 | 160.00 | 154.30 | 1,314 |
| Apr 24, 2025 | 163.00 | 165.50 | 160.00 | 163.00 | 157.20 | 2,664 |
| Apr 23, 2025 | 156.00 | 164.00 | 156.00 | 162.00 | 156.23 | 8,994 |
| Apr 22, 2025 | 164.00 | 164.00 | 158.00 | 159.00 | 153.34 | 25,542 |
| Apr 16, 2025 | 160.00 | 162.00 | 159.00 | 162.00 | 156.23 | 2,663 |
| Apr 15, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 154.30 | 6,301 |
| Apr 14, 2025 | 167.00 | 167.00 | 162.00 | 163.00 | 157.20 | 5,245 |
| Apr 11, 2025 | 167.50 | 171.00 | 159.50 | 160.00 | 154.30 | 7,468 |
| Apr 10, 2025 | 184.50 | 184.50 | 167.50 | 167.50 | 161.54 | 4,640 |
| Apr 9, 2025 | 168.50 | 170.50 | 162.00 | 163.00 | 157.20 | 8,784 |
| Apr 8, 2025 | 168.50 | 176.00 | 164.00 | 168.50 | 162.50 | 8,693 |
| Apr 7, 2025 | 161.00 | 162.00 | 153.00 | 162.00 | 156.23 | 5,207 |
| Apr 4, 2025 | 166.00 | 167.50 | 162.00 | 164.00 | 158.16 | 3,057 |
| Apr 3, 2025 | 169.00 | 173.00 | 166.00 | 170.00 | 163.95 | 16,059 |
| Apr 2, 2025 | 179.50 | 179.50 | 176.00 | 176.00 | 169.73 | 4,182 |
| Apr 1, 2025 | 174.50 | 178.50 | 174.00 | 178.50 | 172.14 | 4,614 |
| Mar 31, 2025 | 172.00 | 175.00 | 172.00 | 174.00 | 167.80 | 4,048 |
| Mar 28, 2025 | 180.00 | 180.50 | 172.50 | 172.50 | 166.36 | 8,091 |
| Mar 27, 2025 | 180.00 | 182.50 | 167.00 | 178.50 | 172.14 | 6,095 |
| Mar 26, 2025 | 183.00 | 184.50 | 181.50 | 182.50 | 176.00 | 11,611 |
| Mar 25, 2025 | 190.00 | 190.00 | 184.50 | 184.50 | 177.93 | 8,627 |
| Mar 24, 2025 | 187.00 | 188.00 | 185.00 | 186.00 | 179.38 | 12,726 |
| Mar 21, 2025 | 187.00 | 187.00 | 183.00 | 185.00 | 178.41 | 9,892 |
| Mar 20, 2025 | 185.50 | 189.00 | 180.00 | 180.00 | 173.59 | 5,627 |
| Mar 19, 2025 | 181.00 | 187.00 | 181.00 | 184.00 | 177.45 | 8,990 |
| Mar 18, 2025 | 188.00 | 188.00 | 183.00 | 186.50 | 179.86 | 7,672 |
| Mar 17, 2025 | 195.00 | 195.00 | 185.00 | 188.00 | 181.31 | 6,060 |
| Mar 14, 2025 | 185.00 | 189.00 | 183.00 | 186.50 | 179.86 | 5,574 |
| Mar 13, 2025 | 180.50 | 193.00 | 180.50 | 186.50 | 179.86 | 5,651 |
| Mar 12, 2025 | 192.50 | 197.00 | 180.00 | 186.50 | 179.86 | 15,759 |
| Mar 11, 2025 | 180.00 | 198.00 | 180.00 | 192.00 | 185.16 | 21,412 |
| Mar 10, 2025 | 179.00 | 183.00 | 178.50 | 183.00 | 176.48 | 5,240 |
| Mar 7, 2025 | 197.50 | 200.00 | 178.00 | 178.00 | 171.66 | 10,150 |
| Mar 6, 2025 | 173.50 | 182.50 | 168.00 | 181.50 | 175.04 | 8,398 |
| Mar 5, 2025 | 165.00 | 173.50 | 159.00 | 173.50 | 167.32 | 16,030 |
| Mar 4, 2025 | 165.00 | 180.00 | 158.50 | 162.00 | 156.23 | 877,562 |
| Mar 3, 2025 | 167.00 | 167.00 | 159.50 | 162.00 | 156.23 | 5,575 |
| Feb 28, 2025 | 158.00 | 167.00 | 157.00 | 160.00 | 154.30 | 11,433 |
| Feb 27, 2025 | 152.00 | 158.00 | 150.00 | 158.00 | 152.37 | 1,572 |
| Feb 26, 2025 | 156.00 | 156.00 | 153.50 | 153.50 | 148.03 | 55,467 |
| Feb 25, 2025 | 158.50 | 158.50 | 157.00 | 157.50 | 151.89 | 81 |
| Feb 24, 2025 | 157.00 | 162.50 | 151.50 | 158.00 | 152.37 | 1,960 |
| Feb 21, 2025 | 154.50 | 158.00 | 152.00 | 158.00 | 152.37 | 4,444 |
| Feb 20, 2025 | 154.00 | 156.50 | 152.00 | 156.00 | 150.45 | 11,017 |
| Feb 19, 2025 | 155.00 | 157.00 | 153.00 | 157.00 | 151.41 | 1,674 |
| Feb 18, 2025 | 154.00 | 160.00 | 154.00 | 159.00 | 153.34 | 1,522 |
| Feb 17, 2025 | 157.50 | 158.00 | 157.00 | 157.00 | 151.41 | 1,372 |
| Feb 14, 2025 | 160.00 | 160.00 | 158.00 | 160.00 | 154.30 | 5,358 |
| Feb 13, 2025 | 164.50 | 164.50 | 154.50 | 159.50 | 153.82 | 6,162 |
| Feb 12, 2025 | 160.00 | 160.00 | 156.00 | 160.00 | 154.30 | 14,412 |
| Feb 11, 2025 | 145.00 | 158.50 | 145.00 | 156.50 | 150.93 | 4,356 |
| Feb 10, 2025 | 154.00 | 156.00 | 154.00 | 156.00 | 150.45 | 2,482 |
| Feb 7, 2025 | 156.00 | 157.50 | 155.00 | 155.00 | 149.48 | 1,644 |
| Feb 6, 2025 | 157.00 | 162.50 | 157.00 | 158.50 | 152.86 | 392 |
| Feb 5, 2025 | 160.50 | 161.00 | 157.00 | 157.00 | 151.41 | 610 |
| Feb 4, 2025 | 162.50 | 162.50 | 157.50 | 159.50 | 153.82 | 1,960 |
| Feb 3, 2025 | 161.00 | 161.00 | 155.00 | 159.50 | 153.82 | 1,261 |
| Jan 31, 2025 | 159.50 | 162.50 | 159.50 | 160.00 | 154.30 | 12,989 |
| Jan 30, 2025 | 157.00 | 159.00 | 155.50 | 158.50 | 152.86 | 52,427 |
| Jan 29, 2025 | 156.50 | 158.00 | 155.50 | 155.50 | 149.96 | 6,986 |
| Jan 28, 2025 | 149.00 | 156.00 | 149.00 | 156.00 | 150.45 | 5,919 |
| Jan 27, 2025 | 150.00 | 151.50 | 145.00 | 149.50 | 144.18 | 59,007 |
| Jan 24, 2025 | 145.00 | 150.00 | 145.00 | 148.50 | 143.21 | 275 |
| Jan 23, 2025 | 146.00 | 150.00 | 142.00 | 147.00 | 141.77 | 5,617 |
| Jan 22, 2025 | 149.50 | 150.00 | 146.00 | 146.00 | 140.80 | 1,014 |
| Jan 21, 2025 | 148.00 | 150.00 | 148.00 | 148.50 | 143.21 | 2,263 |
| Jan 20, 2025 | 150.00 | 150.50 | 145.50 | 147.50 | 142.25 | 15,232 |
| Jan 17, 2025 | 152.00 | 152.00 | 148.50 | 148.50 | 143.21 | 686 |
| Jan 16, 2025 | 147.50 | 148.50 | 147.00 | 148.00 | 142.73 | 1,124 |
| Jan 15, 2025 | 152.00 | 152.00 | 147.50 | 147.50 | 142.25 | 7,377 |
| Jan 14, 2025 | 154.50 | 154.50 | 150.50 | 150.50 | 145.14 | 1,075 |
| Jan 13, 2025 | 152.00 | 162.50 | 150.50 | 152.50 | 147.07 | 4,246 |
| Jan 10, 2025 | 153.00 | 160.00 | 153.00 | 153.00 | 147.55 | 4,047 |
| Jan 9, 2025 | 145.50 | 159.00 | 145.50 | 153.50 | 148.03 | 65,869 |
| Jan 8, 2025 | 147.50 | 152.00 | 147.00 | 149.50 | 144.18 | 7,549 |
| Jan 7, 2025 | 152.00 | 157.50 | 145.50 | 145.50 | 140.32 | 3,761 |
| Jan 6, 2025 | 155.50 | 158.00 | 150.00 | 150.00 | 144.66 | 1,320 |
| Jan 3, 2025 | 165.00 | 165.00 | 149.00 | 152.50 | 147.07 | 3,395 |
| Jan 2, 2025 | 148.50 | 158.50 | 148.50 | 152.50 | 147.07 | 2,709 |
| Dec 30, 2024 | 151.00 | 152.50 | 147.00 | 149.50 | 144.18 | 5,560 |
| Dec 27, 2024 | 151.00 | 156.50 | 151.00 | 155.00 | 149.48 | 2,796 |
| Dec 23, 2024 | 156.50 | 156.50 | 149.00 | 150.00 | 144.66 | 1,823 |
| Dec 20, 2024 | 150.00 | 156.00 | 147.50 | 156.00 | 150.45 | 2,752 |
| Dec 19, 2024 | 157.50 | 157.50 | 148.00 | 150.00 | 144.66 | 4,654 |
| Dec 18, 2024 | 161.50 | 163.50 | 156.50 | 161.00 | 155.27 | 5,956 |
| Dec 17, 2024 | 172.00 | 172.00 | 155.00 | 158.50 | 152.86 | 4,462 |
| Dec 16, 2024 | 162.00 | 167.00 | 161.00 | 165.00 | 159.12 | 836 |
| Dec 13, 2024 | 165.00 | 167.00 | 156.50 | 157.50 | 151.89 | 3,258 |
| Dec 12, 2024 | 155.00 | 164.50 | 155.00 | 164.50 | 158.64 | 3,127 |
| Dec 11, 2024 | 154.00 | 159.00 | 152.00 | 155.00 | 149.48 | 3,965 |
| Dec 10, 2024 | 150.00 | 153.00 | 149.00 | 153.00 | 147.55 | 239 |
| Dec 9, 2024 | 154.00 | 159.50 | 146.50 | 148.00 | 142.73 | 5,624 |
| Dec 6, 2024 | 147.00 | 150.50 | 145.50 | 146.50 | 141.28 | 8,584 |
| Dec 5, 2024 | 151.00 | 151.00 | 143.00 | 145.00 | 139.84 | 5,669 |
| Dec 4, 2024 | 144.00 | 150.50 | 144.00 | 150.50 | 145.14 | 4,018 |
| Dec 3, 2024 | 147.00 | 150.00 | 144.00 | 144.00 | 138.87 | 7,312 |
| Dec 2, 2024 | 153.00 | 154.50 | 146.50 | 147.00 | 141.77 | 4,715 |
| Nov 29, 2024 | 154.50 | 154.50 | 152.00 | 152.00 | 146.59 | 198 |
| Nov 28, 2024 | 155.00 | 155.00 | 147.00 | 149.00 | 143.69 | 3,202 |
| Nov 27, 2024 | 162.00 | 162.50 | 154.00 | 154.00 | 148.52 | 14,264 |
| Nov 26, 2024 | 160.00 | 161.00 | 153.50 | 154.50 | 149.00 | 2,585 |
| Nov 25, 2024 | 146.00 | 161.50 | 146.00 | 159.00 | 153.34 | 4,955 |
| Nov 22, 2024 | 141.00 | 151.50 | 140.00 | 148.00 | 142.73 | 7,461 |
| Nov 21, 2024 | 139.50 | 149.00 | 133.00 | 141.00 | 135.98 | 6,425 |
| Nov 20, 2024 | 137.00 | 143.50 | 132.00 | 139.00 | 134.05 | 48,490 |
| Nov 19, 2024 | 132.00 | 138.50 | 132.00 | 132.00 | 127.30 | 4,086 |
| Nov 18, 2024 | 130.50 | 136.00 | 130.50 | 135.00 | 130.19 | 39,282 |
| Nov 15, 2024 | 133.00 | 135.00 | 130.50 | 132.00 | 127.30 | 4,734 |
| Nov 14, 2024 | 144.00 | 144.00 | 130.00 | 133.00 | 128.26 | 164,067 |
| Nov 13, 2024 | 157.50 | 157.50 | 140.00 | 140.00 | 135.01 | 10,701 |
| Nov 12, 2024 | 138.00 | 147.50 | 137.50 | 140.50 | 135.50 | 20,326 |
| Nov 11, 2024 | 134.00 | 141.50 | 133.00 | 138.00 | 133.09 | 70,896 |
| Nov 8, 2024 | 137.50 | 139.00 | 134.00 | 135.50 | 130.68 | 105,488 |
| Nov 7, 2024 | 141.00 | 148.00 | 137.50 | 139.00 | 134.05 | 34,787 |
| Nov 6, 2024 | 151.00 | 151.00 | 141.50 | 143.00 | 137.91 | 9,164 |
| Nov 5, 2024 | 150.00 | 154.50 | 147.50 | 152.00 | 146.59 | 2,424 |
| Nov 4, 2024 | 156.00 | 157.50 | 154.00 | 154.00 | 148.52 | 15,683 |
| Nov 1, 2024 | 160.50 | 161.50 | 156.50 | 158.50 | 152.86 | 11,390 |
| Oct 31, 2024 | 162.00 | 165.00 | 158.00 | 160.00 | 154.30 | 11,900 |
| Oct 30, 2024 | 165.50 | 165.50 | 162.50 | 164.50 | 158.64 | 672 |
| Oct 29, 2024 | 169.50 | 170.00 | 167.50 | 167.50 | 161.54 | 984 |
| Oct 28, 2024 | 170.50 | 174.00 | 170.00 | 170.00 | 163.95 | 11,312 |
| Oct 25, 2024 | 170.00 | 171.00 | 170.00 | 171.00 | 164.91 | 19 |
| Oct 24, 2024 | 178.50 | 178.50 | 170.00 | 170.00 | 163.95 | 1,288 |
| Oct 23, 2024 | 178.50 | 178.50 | 170.00 | 170.00 | 163.95 | 623 |
| Oct 22, 2024 | 170.50 | 173.50 | 170.50 | 173.50 | 167.32 | 213 |
| Oct 21, 2024 | 170.00 | 175.00 | 168.50 | 170.00 | 163.95 | 4,530 |
| Oct 18, 2024 | 167.50 | 174.50 | 167.50 | 170.00 | 163.95 | 2,442 |
| Oct 17, 2024 | 167.50 | 179.00 | 167.50 | 178.50 | 172.14 | 4,645 |
| Oct 16, 2024 | 165.50 | 170.00 | 165.50 | 170.00 | 163.95 | 1,382 |
| Oct 15, 2024 | 165.50 | 170.00 | 165.50 | 170.00 | 163.95 | 1,588 |
| Oct 14, 2024 | 180.00 | 180.00 | 167.00 | 167.00 | 161.05 | 5,786 |
| Oct 11, 2024 | 169.50 | 169.50 | 167.50 | 167.50 | 161.54 | 128 |
| Oct 10, 2024 | 170.50 | 177.00 | 169.00 | 170.00 | 163.95 | 1,316 |
| Oct 9, 2024 | 169.00 | 172.00 | 168.50 | 168.50 | 162.50 | 293 |
| Oct 8, 2024 | 167.00 | 177.50 | 167.00 | 168.00 | 162.02 | 2,260 |
| Oct 7, 2024 | 167.50 | 174.00 | 167.50 | 174.00 | 167.80 | 1,036 |
| Oct 4, 2024 | 170.50 | 177.50 | 169.50 | 172.00 | 165.88 | 62,389 |
| Oct 3, 2024 | 170.50 | 180.00 | 170.00 | 178.50 | 172.14 | 2,661 |
| Oct 2, 2024 | 175.00 | 179.00 | 170.50 | 170.50 | 164.43 | 682 |
| Oct 1, 2024 | 177.50 | 177.50 | 175.00 | 175.00 | 168.77 | 568 |
| Sep 30, 2024 | 178.00 | 179.00 | 175.50 | 178.50 | 172.14 | 2,686 |
| Sep 27, 2024 | 183.00 | 183.00 | 175.00 | 177.00 | 170.70 | 7,746 |
| Sep 26, 2024 | 183.50 | 183.50 | 177.50 | 179.50 | 173.11 | 100,799 |
| Sep 25, 2024 | 180.00 | 180.00 | 176.00 | 178.50 | 172.14 | 90,826 |
| Sep 24, 2024 | 180.50 | 182.00 | 176.50 | 179.00 | 172.63 | 20,276 |
| Sep 23, 2024 | 182.00 | 182.00 | 178.00 | 180.00 | 173.59 | 2,118 |
| Sep 20, 2024 | 182.00 | 182.00 | 179.00 | 180.00 | 173.59 | 255 |
| Sep 19, 2024 | 181.50 | 181.50 | 181.50 | 181.50 | 175.04 | 21 |
| Sep 18, 2024 | 175.00 | 183.50 | 175.00 | 181.00 | 174.55 | 2,591 |
| Sep 17, 2024 | 184.00 | 184.00 | 175.00 | 179.00 | 172.63 | 2,449 |
| Sep 16, 2024 | 184.00 | 184.00 | 179.00 | 179.00 | 172.63 | 2,248 |
| Sep 13, 2024 | 178.00 | 183.00 | 175.00 | 178.00 | 171.66 | 1,759 |
| Sep 12, 2024 | 174.50 | 179.00 | 170.00 | 176.50 | 170.22 | 2,922 |
| Sep 11, 2024 | 175.00 | 180.00 | 174.50 | 180.00 | 173.59 | 4,427 |
| Sep 10, 2024 | 175.00 | 179.00 | 174.00 | 175.00 | 168.77 | 2,083 |
| Sep 9, 2024 | 183.00 | 183.00 | 175.00 | 177.50 | 171.18 | 2,911 |
| Sep 6, 2024 | 171.00 | 184.00 | 169.50 | 184.00 | 177.45 | 3,699 |
| Sep 5, 2024 | 169.50 | 171.00 | 168.50 | 171.00 | 164.91 | 61,158 |
| Sep 4, 2024 | 170.00 | 177.50 | 163.50 | 170.00 | 163.95 | 2,739 |
| Sep 3, 2024 | 171.50 | 171.50 | 167.00 | 170.00 | 163.95 | 1,898 |
| Sep 2, 2024 | 173.00 | 173.00 | 167.00 | 170.00 | 163.95 | 19,795 |
| Aug 30, 2024 | 165.00 | 170.50 | 162.50 | 170.50 | 164.43 | 3,760 |
| Aug 29, 2024 | 164.50 | 165.00 | 161.50 | 165.00 | 159.12 | 3,815 |
| Aug 28, 2024 | 160.00 | 162.00 | 160.00 | 162.00 | 156.23 | 66,667 |
| Aug 27, 2024 | 164.00 | 164.00 | 162.00 | 163.50 | 157.68 | 16,255 |
| Aug 26, 2024 | 160.00 | 164.00 | 160.00 | 164.00 | 158.16 | 68,267 |
| Aug 23, 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 158.16 | 17 |
| Aug 22, 2024 | 164.00 | 164.00 | 160.50 | 160.50 | 154.78 | 84,030 |
| Aug 21, 2024 | 160.00 | 163.50 | 160.00 | 163.00 | 157.20 | 31,849 |
| Aug 20, 2024 | 164.50 | 165.00 | 155.50 | 160.00 | 154.30 | 65,221 |
| Aug 19, 2024 | 161.50 | 162.50 | 160.00 | 161.50 | 155.75 | 3,917 |
| Aug 16, 2024 | 160.00 | 167.00 | 158.50 | 159.50 | 153.82 | 83,411 |
| Aug 15, 2024 | 155.00 | 161.50 | 146.50 | 160.00 | 154.30 | 993 |
| Aug 14, 2024 | 155.00 | 160.50 | 155.00 | 160.00 | 154.30 | 108 |
| Aug 13, 2024 | 155.50 | 159.50 | 155.00 | 157.50 | 151.89 | 626 |
| Aug 12, 2024 | 166.50 | 166.50 | 155.50 | 162.00 | 156.23 | 129 |
| Aug 9, 2024 | 160.00 | 161.50 | 160.00 | 161.50 | 155.75 | 80 |
| Aug 8, 2024 | 160.00 | 160.00 | 157.00 | 157.00 | 151.41 | 1,856 |
| Aug 7, 2024 | 163.50 | 163.50 | 159.00 | 159.50 | 153.82 | 914 |
| Aug 6, 2024 | 162.00 | 163.00 | 156.50 | 163.00 | 157.20 | 606 |
| Aug 5, 2024 | 163.50 | 169.50 | 162.00 | 166.00 | 160.09 | 5,802 |
| Aug 2, 2024 | 166.00 | 168.00 | 163.00 | 163.00 | 157.20 | 3,514 |
| Aug 1, 2024 | 166.50 | 168.00 | 165.00 | 167.50 | 161.54 | 14,017 |
| Jul 31, 2024 | 161.00 | 170.50 | 161.00 | 167.00 | 161.05 | 15,174 |
| Jul 30, 2024 | 165.00 | 166.50 | 155.00 | 163.00 | 157.20 | 12,692 |
| Jul 29, 2024 | 170.50 | 170.50 | 165.00 | 165.00 | 159.12 | 3,276 |
| Jul 26, 2024 | 164.00 | 170.00 | 164.00 | 166.50 | 160.57 | 725 |
| Jul 25, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 163.95 | - |
| Jul 24, 2024 | 165.00 | 170.00 | 165.00 | 170.00 | 163.95 | 20,831 |
| Jul 23, 2024 | 170.00 | 173.50 | 167.50 | 169.50 | 163.46 | 1,842 |
| Jul 22, 2024 | 166.00 | 169.00 | 163.50 | 169.00 | 162.98 | 220 |
| Jul 19, 2024 | 170.00 | 171.50 | 163.50 | 164.00 | 158.16 | 10,023 |
| Jul 18, 2024 | 163.50 | 170.00 | 163.00 | 169.50 | 163.46 | 1,702 |
| Jul 17, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 163.95 | - |
| Jul 16, 2024 | 172.00 | 172.00 | 166.50 | 170.00 | 163.95 | 1,220 |
| Jul 15, 2024 | 166.50 | 170.00 | 166.50 | 170.00 | 163.95 | 7,041 |
| Jul 12, 2024 | 179.00 | 179.00 | 169.50 | 169.50 | 163.46 | 521 |
| Jul 11, 2024 | 172.50 | 172.50 | 170.00 | 171.00 | 164.91 | 1,259 |
| Jul 10, 2024 | 178.50 | 178.50 | 170.00 | 171.50 | 165.39 | 606 |
| Jul 9, 2024 | 168.00 | 168.00 | 166.50 | 167.50 | 161.54 | 1,381 |
| Jul 8, 2024 | 171.00 | 171.50 | 167.50 | 169.50 | 163.46 | 401 |
| Jul 5, 2024 | 167.00 | 173.00 | 163.00 | 170.00 | 163.95 | 36,379 |
| Jul 4, 2024 | 173.00 | 173.00 | 172.50 | 172.50 | 166.36 | 298 |
| Jul 3, 2024 | 171.00 | 178.00 | 170.00 | 170.00 | 163.95 | 1,175 |
| Jul 2, 2024 | 170.00 | 170.00 | 163.00 | 169.00 | 162.98 | 4,532 |
| Jul 1, 2024 | 170.50 | 174.50 | 166.50 | 169.50 | 163.46 | 12,594 |
| Jun 28, 2024 | 171.50 | 171.50 | 168.00 | 170.50 | 164.43 | 30,246 |
| Jun 27, 2024 | 175.00 | 180.00 | 170.00 | 171.50 | 165.39 | 2,307 |
| Jun 26, 2024 | 176.00 | 178.00 | 175.50 | 176.00 | 169.73 | 59 |
| Jun 25, 2024 | 178.00 | 179.50 | 175.00 | 176.00 | 169.73 | 8,772 |
| Jun 24, 2024 | 189.50 | 189.50 | 176.00 | 177.00 | 170.70 | 1,189 |
| Jun 21, 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 185.65 | 20,035 |
| Jun 20, 2024 | 178.00 | 179.00 | 177.00 | 179.00 | 172.63 | 130 |
| Jun 19, 2024 | 176.00 | 177.00 | 176.00 | 177.00 | 170.70 | 110 |
| Jun 18, 2024 | 179.00 | 179.00 | 177.50 | 178.00 | 171.66 | 91 |
| Jun 17, 2024 | 179.50 | 182.50 | 176.00 | 176.00 | 169.73 | 215 |
| Jun 14, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 173.59 | 819 |
| Jun 13, 2024 | 180.00 | 180.00 | 179.50 | 179.50 | 173.11 | 3,398 |
Related Tickers
CRAD-B.ST C-Rad AB (publ)
34.95
-0.14%
CEVI.ST CellaVision AB (publ)
186.80
-3.91%
PAX.ST Paxman AB (publ)
76.00
-3.55%
VITR.ST Vitrolife AB (publ)
142.50
-2.53%
ELN.MI EL.En. S.p.A.
10.57
-1.40%
EUZ.DE Eckert & Ziegler SE
65.35
-2.32%
EKTA-B.ST Elekta AB (publ)
47.76
-2.57%
DEMANT.CO Demant A/S
281.60
-0.64%
COH.AX Cochlear Limited
272.85
+0.20%
TCMD Tactile Systems Technology, Inc.
9.84
-1.11%