Speed Medical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	1.080	1.090	1.070	1.090	1.090	13,507,114
2022-01-31	1.070	1.090	1.060	1.080	1.080	4,264,110
2022-01-30	1.080	1.090	1.070	1.070	1.070	2,985,440
2022-01-26	1.090	1.100	1.070	1.080	1.080	2,484,550
2022-01-25	1.060	1.110	1.060	1.090	1.090	5,407,036
2022-01-24	1.100	1.110	1.060	1.060	1.060	9,155,396
2022-01-23	1.120	1.120	1.090	1.100	1.100	6,412,939
2022-01-20	1.130	1.140	1.110	1.120	1.120	6,093,672
2022-01-19	1.140	1.150	1.120	1.130	1.130	6,855,654
2022-01-18	1.140	1.150	1.130	1.140	1.140	7,985,649
2022-01-17	1.100	1.140	1.100	1.140	1.140	13,965,170
2022-01-16	1.140	1.140	1.090	1.100	1.100	19,268,966
2022-01-13	1.170	1.180	1.140	1.140	1.140	16,077,849
2022-01-12	1.210	1.220	1.160	1.170	1.170	12,799,146
2022-01-11	1.250	1.250	1.200	1.210	1.210	17,854,931
2022-01-10	1.250	1.270	1.240	1.250	1.250	11,658,965
2022-01-09	1.270	1.280	1.240	1.250	1.250	9,963,655
2022-01-05	1.260	1.290	1.260	1.270	1.270	15,744,959
2022-01-04	1.260	1.280	1.250	1.260	1.260	12,050,670
2022-01-03	1.280	1.290	1.260	1.260	1.260	11,365,530
2022-01-02	1.270	1.300	1.260	1.280	1.280	17,094,933
2021-12-30	1.280	1.320	1.270	1.270	1.270	26,786,240
2021-12-29	1.210	1.280	1.200	1.280	1.280	34,460,797
2021-12-28	1.200	1.220	1.190	1.210	1.210	18,457,386
2021-12-27	1.180	1.210	1.170	1.200	1.200	14,596,064
2021-12-26	1.200	1.210	1.180	1.180	1.180	17,629,333
2021-12-23	1.200	1.210	1.200	1.200	1.200	14,340,232
2021-12-22	1.220	1.250	1.180	1.200	1.200	33,166,804
2021-12-21	1.180	1.240	1.170	1.220	1.220	45,907,551
2021-12-20	1.190	1.220	1.150	1.180	1.180	45,621,136
2021-12-19	1.120	1.220	1.100	1.190	1.190	46,554,175
2021-12-16	1.100	1.130	1.050	1.120	1.120	37,318,489
2021-12-15	1.150	1.150	1.070	1.100	1.100	34,314,810
2021-12-14	1.210	1.230	1.150	1.150	1.150	33,113,538
2021-12-13	1.180	1.220	1.130	1.210	1.210	32,856,868
2021-12-12	1.240	1.300	1.160	1.180	1.180	70,400,316
2021-12-09	1.200	1.260	0.960	1.240	1.240	277,611,306
2021-12-08	1.500	1.500	1.200	1.200	1.200	33,437,456
2021-12-07	1.780	1.790	1.430	1.500	1.500	64,922,800
2021-12-06	1.820	1.820	1.780	1.780	1.780	12,831,818
2021-12-05	1.840	1.850	1.780	1.820	1.820	11,974,414
2021-12-02	1.810	1.850	1.800	1.840	1.840	15,383,847
2021-12-01	1.800	1.820	1.800	1.810	1.810	3,803,962
2021-11-30	1.800	1.820	1.770	1.800	1.800	7,386,574
2021-11-29	1.860	1.870	1.750	1.800	1.800	13,273,631
2021-11-28	1.840	1.870	1.810	1.860	1.860	4,086,537
2021-11-25	1.870	1.870	1.840	1.840	1.840	14,608,987
2021-11-24	1.870	1.900	1.860	1.870	1.870	3,270,926
2021-11-23	1.850	1.880	1.840	1.870	1.870	3,653,523
2021-11-22	1.820	1.880	1.800	1.850	1.850	4,931,439
2021-11-21	1.950	1.960	1.810	1.820	1.820	6,679,790
2021-11-18	1.950	2.050	1.940	1.950	1.950	25,378,918
2021-11-17	1.960	1.980	1.930	1.950	1.950	6,895,403
2021-11-16	1.960	1.980	1.920	1.960	1.960	5,472,994
2021-11-15	1.950	1.990	1.910	1.960	1.960	16,629,155
2021-11-14	1.850	1.950	1.820	1.950	1.950	8,554,531
2021-11-11	1.900	1.900	1.800	1.850	1.850	41,611,886
2021-11-10	1.890	1.910	1.830	1.900	1.900	7,968,175
2021-11-09	1.880	1.910	1.870	1.890	1.890	10,477,697
2021-11-08	1.840	1.890	1.830	1.880	1.880	4,891,998

← NewerPage 20 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.