Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 9.550 | 9.550 | 9.230 | 9.280 | 9.280 | 41,600 |
| 2024-03-14 | 9.500 | 9.840 | 9.480 | 9.480 | 9.480 | 33,253 |
| 2024-03-13 | 9.660 | 9.680 | 9.350 | 9.560 | 9.560 | 32,455 |
| 2024-03-12 | 9.660 | 9.660 | 9.400 | 9.660 | 9.660 | 33,298 |
| 2024-03-11 | 9.300 | 9.780 | 9.270 | 9.650 | 9.650 | 138,150 |
| 2024-03-08 | 9.140 | 9.220 | 9.060 | 9.080 | 9.080 | 14,798 |
| 2024-03-07 | 9.020 | 9.260 | 9.000 | 9.180 | 9.180 | 60,647 |
| 2024-03-06 | 8.980 | 9.120 | 8.880 | 9.000 | 9.000 | 18,773 |
| 2024-03-05 | 8.900 | 9.090 | 8.860 | 9.010 | 9.010 | 30,557 |
| 2024-03-04 | 8.950 | 9.000 | 8.850 | 9.000 | 9.000 | 20,107 |
| 2024-03-01 | 8.960 | 9.040 | 8.750 | 9.030 | 9.030 | 21,905 |
| 2024-02-29 | 9.340 | 9.340 | 8.680 | 8.840 | 8.840 | 81,021 |
| 2024-02-28 | 9.000 | 9.370 | 9.000 | 9.310 | 9.310 | 90,487 |
| 2024-02-27 | 8.940 | 9.150 | 8.900 | 9.010 | 9.010 | 29,444 |
| 2024-02-26 | 8.840 | 9.050 | 8.760 | 9.000 | 9.000 | 25,019 |
| 2024-02-23 | 9.000 | 9.050 | 8.880 | 8.990 | 8.990 | 18,731 |
| 2024-02-22 | 8.900 | 9.070 | 8.840 | 9.010 | 9.010 | 51,094 |
| 2024-02-21 | 8.850 | 8.930 | 8.760 | 8.860 | 8.860 | 34,430 |
| 2024-02-20 | 8.760 | 8.900 | 8.610 | 8.800 | 8.800 | 38,278 |
| 2024-02-19 | 8.800 | 8.820 | 8.690 | 8.720 | 8.720 | 25,559 |
| 2024-02-16 | 8.740 | 8.830 | 8.610 | 8.800 | 8.800 | 26,327 |
| 2024-02-15 | 8.640 | 8.790 | 8.620 | 8.780 | 8.780 | 21,262 |
| 2024-02-14 | 8.740 | 8.760 | 8.550 | 8.640 | 8.640 | 26,895 |
| 2024-02-13 | 8.700 | 8.790 | 8.630 | 8.790 | 8.790 | 25,100 |
| 2024-02-12 | 8.780 | 8.820 | 8.650 | 8.710 | 8.710 | 15,406 |
| 2024-02-09 | 8.850 | 8.850 | 8.650 | 8.760 | 8.760 | 42,186 |
| 2024-02-08 | 8.800 | 8.910 | 8.690 | 8.850 | 8.850 | 32,047 |
| 2024-02-07 | 8.940 | 8.940 | 8.600 | 8.690 | 8.690 | 33,647 |
| 2024-02-06 | 8.980 | 9.020 | 8.650 | 8.670 | 8.670 | 63,128 |
| 2024-02-05 | 8.870 | 8.870 | 8.600 | 8.710 | 8.710 | 44,501 |
| 2024-02-02 | 8.560 | 8.790 | 8.440 | 8.520 | 8.520 | 93,079 |
| 2024-02-01 | 8.980 | 9.130 | 8.560 | 8.800 | 8.800 | 143,906 |
| 2024-01-31 | 8.800 | 9.060 | 8.580 | 8.910 | 8.910 | 178,620 |
| 2024-01-30 | 8.450 | 8.820 | 8.420 | 8.750 | 8.750 | 87,508 |
| 2024-01-29 | 8.300 | 8.470 | 8.150 | 8.320 | 8.320 | 36,669 |
| 2024-01-26 | 8.240 | 8.340 | 8.080 | 8.240 | 8.240 | 35,836 |
| 2024-01-25 | 8.200 | 8.310 | 8.060 | 8.300 | 8.300 | 32,071 |
| 2024-01-24 | 8.460 | 8.540 | 8.170 | 8.200 | 8.200 | 62,281 |
| 2024-01-23 | 8.400 | 8.530 | 8.290 | 8.400 | 8.400 | 36,968 |
| 2024-01-22 | 8.240 | 8.530 | 8.240 | 8.400 | 8.400 | 90,456 |
| 2024-01-19 | 8.230 | 8.260 | 8.030 | 8.130 | 8.130 | 67,613 |
| 2024-01-18 | 8.130 | 8.300 | 8.070 | 8.260 | 8.260 | 33,398 |
| 2024-01-17 | 8.100 | 8.190 | 8.030 | 8.040 | 8.040 | 49,731 |
| 2024-01-16 | 8.000 | 8.430 | 7.850 | 8.190 | 8.190 | 146,558 |
| 2024-01-15 | 7.860 | 8.260 | 7.740 | 8.170 | 8.170 | 88,776 |
| 2024-01-12 | 7.570 | 7.910 | 7.500 | 7.740 | 7.740 | 54,398 |
| 2024-01-11 | 7.900 | 7.900 | 7.530 | 7.560 | 7.560 | 109,060 |
| 2024-01-10 | 7.830 | 7.980 | 7.700 | 7.850 | 7.850 | 57,405 |
| 2024-01-09 | 7.980 | 7.980 | 7.660 | 7.820 | 7.820 | 45,092 |
| 2024-01-08 | 7.870 | 7.940 | 7.680 | 7.860 | 7.860 | 69,172 |
| 2024-01-05 | 7.520 | 7.940 | 7.400 | 7.570 | 7.570 | 176,572 |
| 2024-01-04 | 7.150 | 7.560 | 7.100 | 7.490 | 7.490 | 137,554 |
| 2024-01-03 | 7.140 | 7.270 | 6.910 | 6.910 | 6.910 | 42,554 |
| 2024-01-02 | 7.300 | 7.450 | 7.160 | 7.180 | 7.180 | 63,112 |
| 2023-12-29 | 7.010 | 7.380 | 7.010 | 7.200 | 7.200 | 140,654 |
| 2023-12-28 | 6.780 | 7.110 | 6.780 | 7.050 | 7.050 | 97,373 |
| 2023-12-27 | 6.660 | 6.800 | 6.660 | 6.800 | 6.800 | 27,101 |
| 2023-12-22 | 6.700 | 6.700 | 6.500 | 6.640 | 6.640 | 40,549 |
| 2023-12-21 | 6.670 | 6.740 | 6.550 | 6.690 | 6.690 | 28,288 |
| 2023-12-20 | 7.050 | 7.090 | 6.410 | 6.670 | 6.670 | 123,675 |
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.