Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 18.420 | 18.800 | 18.320 | 18.460 | 18.460 | 79,755 |
| 2024-09-04 | 17.940 | 19.000 | 17.880 | 18.400 | 18.400 | 108,721 |
| 2024-09-03 | 18.020 | 18.100 | 17.660 | 18.060 | 18.060 | 62,671 |
| 2024-09-02 | 18.680 | 18.700 | 17.980 | 18.080 | 18.080 | 65,130 |
| 2024-08-30 | 18.580 | 18.720 | 18.300 | 18.640 | 18.640 | 44,454 |
| 2024-08-29 | 18.340 | 18.680 | 17.840 | 18.480 | 18.480 | 58,244 |
| 2024-08-28 | 17.820 | 18.480 | 17.680 | 18.300 | 18.300 | 64,598 |
| 2024-08-27 | 18.060 | 18.160 | 17.740 | 17.820 | 17.820 | 66,765 |
| 2024-08-26 | 18.080 | 18.240 | 17.920 | 18.020 | 18.020 | 27,735 |
| 2024-08-23 | 18.120 | 18.540 | 17.920 | 18.100 | 18.100 | 49,579 |
| 2024-08-22 | 18.680 | 18.680 | 18.080 | 18.120 | 18.120 | 70,926 |
| 2024-08-21 | 17.540 | 18.740 | 17.540 | 18.500 | 18.500 | 169,482 |
| 2024-08-20 | 17.520 | 18.000 | 17.380 | 17.580 | 17.580 | 137,052 |
| 2024-08-19 | 17.320 | 17.680 | 17.040 | 17.520 | 17.520 | 74,799 |
| 2024-08-16 | 17.300 | 17.560 | 17.140 | 17.540 | 17.540 | 60,547 |
| 2024-08-15 | 17.000 | 17.480 | 16.760 | 17.240 | 17.240 | 101,428 |
| 2024-08-14 | 15.900 | 16.980 | 15.860 | 16.980 | 16.980 | 124,112 |
| 2024-08-13 | 15.820 | 16.020 | 15.760 | 15.840 | 15.840 | 31,745 |
| 2024-08-12 | 15.900 | 16.220 | 15.780 | 15.860 | 15.860 | 43,489 |
| 2024-08-09 | 15.680 | 15.980 | 15.600 | 15.800 | 15.800 | 36,229 |
| 2024-08-08 | 16.000 | 16.060 | 15.280 | 15.500 | 15.500 | 43,204 |
| 2024-08-07 | 15.160 | 15.900 | 15.020 | 15.700 | 15.700 | 47,530 |
| 2024-08-06 | 14.760 | 14.980 | 14.520 | 14.960 | 14.960 | 44,883 |
| 2024-08-05 | 14.620 | 14.700 | 14.040 | 14.640 | 14.640 | 137,673 |
| 2024-08-02 | 16.000 | 16.000 | 15.100 | 15.240 | 15.240 | 111,753 |
| 2024-08-01 | 16.340 | 16.660 | 16.120 | 16.120 | 16.120 | 49,852 |
| 2024-07-31 | 16.000 | 16.920 | 16.000 | 16.260 | 16.260 | 119,778 |
| 2024-07-29 | 15.660 | 16.420 | 15.660 | 15.940 | 15.940 | 93,691 |
| 2024-07-26 | 15.700 | 15.700 | 15.380 | 15.560 | 15.560 | 48,759 |
| 2024-07-25 | 15.900 | 15.900 | 15.420 | 15.640 | 15.640 | 33,290 |
| 2024-07-24 | 15.960 | 16.120 | 15.680 | 15.940 | 15.940 | 31,735 |
| 2024-07-23 | 16.040 | 16.180 | 15.860 | 15.900 | 15.900 | 45,371 |
| 2024-07-22 | 15.640 | 16.200 | 15.640 | 15.940 | 15.940 | 130,084 |
| 2024-07-19 | 14.920 | 15.480 | 14.760 | 15.380 | 15.380 | 48,146 |
| 2024-07-18 | 14.600 | 15.020 | 14.600 | 14.820 | 14.820 | 36,834 |
| 2024-07-17 | 14.600 | 14.900 | 14.560 | 14.600 | 14.600 | 54,449 |
| 2024-07-16 | 14.900 | 14.960 | 14.600 | 14.600 | 14.600 | 38,626 |
| 2024-07-15 | 14.860 | 15.060 | 14.740 | 14.840 | 14.840 | 30,617 |
| 2024-07-12 | 14.880 | 14.900 | 14.600 | 14.700 | 14.700 | 30,831 |
| 2024-07-11 | 14.340 | 14.880 | 14.340 | 14.840 | 14.840 | 38,546 |
| 2024-07-10 | 14.460 | 14.780 | 14.340 | 14.340 | 14.340 | 32,158 |
| 2024-07-09 | 15.100 | 15.100 | 14.400 | 14.400 | 14.400 | 41,483 |
| 2024-07-08 | 14.740 | 15.500 | 14.580 | 14.860 | 14.860 | 70,820 |
| 2024-07-05 | 15.160 | 15.180 | 14.600 | 14.760 | 14.760 | 75,965 |
| 2024-07-04 | 14.800 | 15.280 | 14.800 | 15.100 | 15.100 | 72,422 |
| 2024-07-03 | 14.640 | 14.860 | 14.400 | 14.840 | 14.840 | 44,875 |
| 2024-07-02 | 14.700 | 14.920 | 14.060 | 14.600 | 14.600 | 123,067 |
| 2024-07-01 | 13.620 | 14.400 | 13.600 | 14.120 | 14.120 | 87,447 |
| 2024-06-28 | 13.680 | 13.680 | 13.040 | 13.300 | 13.300 | 111,881 |
| 2024-06-27 | 13.400 | 13.540 | 13.160 | 13.260 | 13.260 | 59,384 |
| 2024-06-26 | 13.600 | 13.740 | 13.200 | 13.400 | 13.400 | 28,937 |
| 2024-06-25 | 13.660 | 13.660 | 13.460 | 13.520 | 13.520 | 20,375 |
| 2024-06-24 | 13.620 | 13.780 | 13.340 | 13.780 | 13.780 | 34,642 |
| 2024-06-21 | 13.600 | 14.060 | 13.500 | 13.620 | 13.620 | 55,126 |
| 2024-06-20 | 13.500 | 13.800 | 13.300 | 13.640 | 13.640 | 44,268 |
| 2024-06-19 | 13.640 | 13.840 | 13.340 | 13.540 | 13.540 | 47,942 |
| 2024-06-18 | 13.120 | 13.740 | 13.020 | 13.640 | 13.640 | 127,052 |
| 2024-06-17 | 13.600 | 14.000 | 12.680 | 13.020 | 13.020 | 271,363 |
| 2024-06-14 | 14.960 | 15.060 | 13.560 | 13.940 | 13.940 | 312,697 |
| 2024-06-13 | 15.060 | 15.480 | 14.900 | 14.960 | 14.960 | 53,962 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.