Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 15.060 | 15.480 | 14.900 | 14.960 | 14.960 | 53,962 |
| 2024-06-12 | 14.680 | 15.040 | 14.520 | 15.000 | 15.000 | 66,791 |
| 2024-06-11 | 14.900 | 15.280 | 14.600 | 14.760 | 14.760 | 85,686 |
| 2024-06-10 | 14.900 | 15.000 | 14.320 | 14.880 | 14.880 | 136,861 |
| 2024-06-07 | 15.220 | 15.380 | 15.060 | 15.120 | 15.120 | 37,755 |
| 2024-06-06 | 15.780 | 15.880 | 15.200 | 15.200 | 15.200 | 36,995 |
| 2024-06-05 | 15.880 | 16.000 | 15.140 | 15.640 | 15.640 | 117,429 |
| 2024-06-04 | 16.300 | 16.540 | 15.840 | 15.880 | 15.880 | 87,132 |
| 2024-06-03 | 16.300 | 16.640 | 15.900 | 16.200 | 16.200 | 110,592 |
| 2024-05-31 | 16.360 | 16.460 | 15.660 | 16.360 | 16.360 | 113,046 |
| 2024-05-30 | 15.700 | 16.600 | 15.700 | 16.380 | 16.380 | 201,666 |
| 2024-05-29 | 15.300 | 16.000 | 15.080 | 15.500 | 15.500 | 147,649 |
| 2024-05-28 | 15.340 | 15.440 | 15.100 | 15.160 | 15.160 | 45,067 |
| 2024-05-27 | 15.220 | 15.560 | 15.040 | 15.220 | 15.220 | 84,825 |
| 2024-05-24 | 14.580 | 14.940 | 14.360 | 14.940 | 14.940 | 51,555 |
| 2024-05-23 | 14.200 | 14.760 | 14.200 | 14.580 | 14.580 | 36,139 |
| 2024-05-22 | 14.100 | 14.300 | 14.020 | 14.300 | 14.300 | 45,615 |
| 2024-05-21 | 14.500 | 14.640 | 13.980 | 14.100 | 14.100 | 66,887 |
| 2024-05-20 | 14.240 | 14.540 | 14.200 | 14.340 | 14.340 | 66,811 |
| 2024-05-17 | 13.540 | 14.200 | 13.540 | 14.200 | 14.200 | 119,450 |
| 2024-05-16 | 14.320 | 14.580 | 13.420 | 13.700 | 13.700 | 200,824 |
| 2024-05-15 | 13.860 | 14.840 | 13.440 | 14.560 | 14.560 | 382,354 |
| 2024-05-14 | 14.900 | 15.420 | 14.900 | 15.200 | 15.200 | 69,134 |
| 2024-05-13 | 14.780 | 15.420 | 14.240 | 15.000 | 15.000 | 177,473 |
| 2024-05-10 | 15.400 | 15.660 | 14.720 | 14.900 | 14.900 | 166,941 |
| 2024-05-09 | 17.000 | 17.500 | 15.400 | 15.400 | 15.400 | 491,265 |
| 2024-05-07 | 14.740 | 14.880 | 14.440 | 14.840 | 14.840 | 73,679 |
| 2024-05-06 | 14.320 | 14.900 | 14.320 | 14.620 | 14.620 | 89,719 |
| 2024-05-03 | 14.380 | 14.740 | 13.960 | 14.300 | 14.300 | 139,014 |
| 2024-05-02 | 14.860 | 14.940 | 14.240 | 14.360 | 14.360 | 131,761 |
| 2024-04-30 | 14.000 | 14.600 | 13.880 | 14.360 | 14.360 | 273,717 |
| 2024-04-29 | 12.740 | 13.900 | 12.740 | 13.800 | 13.800 | 221,319 |
| 2024-04-26 | 12.480 | 12.760 | 12.260 | 12.660 | 12.660 | 93,879 |
| 2024-04-25 | 12.180 | 12.940 | 12.120 | 12.400 | 12.400 | 121,673 |
| 2024-04-24 | 12.480 | 12.620 | 12.020 | 12.100 | 12.100 | 97,316 |
| 2024-04-23 | 11.580 | 12.480 | 11.580 | 12.280 | 12.280 | 197,954 |
| 2024-04-22 | 11.100 | 11.600 | 11.100 | 11.560 | 11.560 | 138,202 |
| 2024-04-19 | 11.000 | 11.180 | 10.760 | 11.100 | 11.100 | 126,039 |
| 2024-04-18 | 11.200 | 11.680 | 10.800 | 10.900 | 10.900 | 229,245 |
| 2024-04-17 | 10.320 | 11.620 | 9.920 | 11.360 | 11.360 | 977,484 |
| 2024-04-16 | 9.140 | 9.360 | 9.050 | 9.310 | 9.310 | 62,672 |
| 2024-04-15 | 9.190 | 9.360 | 9.150 | 9.200 | 9.200 | 28,747 |
| 2024-04-12 | 9.250 | 9.340 | 9.130 | 9.170 | 9.170 | 26,376 |
| 2024-04-11 | 9.210 | 9.270 | 9.100 | 9.250 | 9.250 | 32,888 |
| 2024-04-10 | 9.300 | 9.360 | 9.180 | 9.270 | 9.270 | 29,009 |
| 2024-04-09 | 9.370 | 9.480 | 9.220 | 9.270 | 9.270 | 25,439 |
| 2024-04-08 | 9.640 | 9.650 | 9.050 | 9.350 | 9.350 | 69,917 |
| 2024-04-05 | 9.960 | 9.960 | 9.550 | 9.640 | 9.640 | 42,261 |
| 2024-04-04 | 9.940 | 10.060 | 9.860 | 10.000 | 10.000 | 110,065 |
| 2024-04-03 | 9.750 | 9.960 | 9.750 | 9.950 | 9.950 | 45,836 |
| 2024-04-02 | 9.500 | 9.750 | 9.500 | 9.750 | 9.750 | 38,263 |
| 2024-03-28 | 9.500 | 9.650 | 9.380 | 9.590 | 9.590 | 17,083 |
| 2024-03-27 | 9.500 | 9.530 | 9.390 | 9.450 | 9.450 | 15,682 |
| 2024-03-26 | 9.650 | 9.650 | 9.450 | 9.510 | 9.510 | 18,431 |
| 2024-03-25 | 9.560 | 9.790 | 9.540 | 9.640 | 9.640 | 25,483 |
| 2024-03-22 | 9.340 | 9.570 | 9.340 | 9.540 | 9.540 | 17,166 |
| 2024-03-21 | 9.450 | 9.450 | 9.210 | 9.380 | 9.380 | 40,192 |
| 2024-03-20 | 9.530 | 9.570 | 9.450 | 9.450 | 9.450 | 7,858 |
| 2024-03-19 | 9.490 | 9.520 | 9.320 | 9.520 | 9.520 | 13,988 |
| 2024-03-18 | 9.300 | 9.500 | 9.210 | 9.440 | 9.440 | 24,859 |
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.