Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	6.800	7.150	6.800	7.000	7.000	75,580
2023-12-18	6.990	7.000	6.690	6.880	6.880	49,707
2023-12-15	6.800	6.980	6.700	6.880	6.880	43,346
2023-12-14	6.760	6.950	6.730	6.850	6.850	45,505
2023-12-13	6.540	6.750	6.350	6.660	6.660	40,752
2023-12-12	6.900	7.070	6.270	6.670	6.670	141,139
2023-12-11	6.280	6.890	6.270	6.870	6.870	141,125
2023-12-08	6.000	6.250	5.990	6.250	6.250	48,725
2023-12-07	6.020	6.020	5.920	5.920	5.920	28,739
2023-12-06	6.140	6.160	6.000	6.020	6.020	26,486
2023-12-05	6.260	6.320	6.130	6.140	6.140	23,658
2023-12-04	6.160	6.270	6.150	6.220	6.220	17,560
2023-12-01	6.140	6.200	6.110	6.130	6.130	28,699
2023-11-30	6.160	6.200	6.070	6.140	6.140	19,187
2023-11-29	6.200	6.240	6.100	6.120	6.120	21,701
2023-11-28	6.250	6.250	6.110	6.200	6.200	25,031
2023-11-27	6.090	6.300	6.090	6.200	6.200	56,392
2023-11-24	6.060	6.210	5.990	6.090	6.090	25,023
2023-11-23	6.100	6.130	6.020	6.020	6.020	11,334
2023-11-22	6.200	6.260	6.070	6.160	6.160	31,987
2023-11-21	6.160	6.400	6.150	6.260	6.260	66,904
2023-11-20	5.960	6.190	5.960	6.150	6.150	39,858
2023-11-17	6.080	6.100	5.960	6.000	6.000	11,904
2023-11-16	6.100	6.100	6.000	6.020	6.020	30,531
2023-11-15	6.160	6.160	6.040	6.100	6.100	18,174
2023-11-14	6.000	6.200	6.000	6.160	6.160	32,292
2023-11-13	5.940	6.040	5.850	5.980	5.980	46,076
2023-11-10	6.140	6.140	5.920	5.990	5.990	49,541
2023-11-09	5.910	6.200	5.910	6.110	6.110	38,674
2023-11-08	5.710	6.110	5.670	5.920	5.920	73,929
2023-11-07	5.720	5.940	5.670	5.700	5.700	32,497
2023-11-06	5.740	5.750	5.640	5.700	5.700	42,560
2023-11-03	5.800	5.960	5.700	5.820	5.820	28,906
2023-11-02	5.510	5.950	5.510	5.750	5.750	39,997
2023-11-01	5.590	5.590	5.250	5.500	5.500	39,636
2023-10-31	5.800	5.800	5.540	5.590	5.590	27,762
2023-10-30	5.850	6.040	5.600	5.600	5.600	47,680
2023-10-27	5.700	5.910	5.650	5.850	5.850	18,173
2023-10-26	5.700	5.750	5.600	5.740	5.740	34,694
2023-10-25	6.180	6.180	5.580	5.720	5.720	65,625
2023-10-24	6.060	6.150	6.040	6.100	6.100	5,615
2023-10-23	6.110	6.120	6.030	6.060	6.060	26,241
2023-10-20	6.240	6.250	6.050	6.100	6.100	26,794
2023-10-19	6.360	6.400	6.240	6.240	6.240	18,383
2023-10-18	6.350	6.360	6.240	6.300	6.300	25,044
2023-10-17	6.370	6.410	6.210	6.400	6.400	27,134
2023-10-16	6.300	6.460	6.250	6.410	6.410	14,125
2023-10-13	6.300	6.360	6.240	6.300	6.300	14,344
2023-10-12	6.360	6.430	6.250	6.300	6.300	26,892
2023-10-11	6.390	6.410	6.150	6.360	6.360	29,536
2023-10-10	6.150	6.350	6.110	6.350	6.350	49,378
2023-10-09	6.140	6.160	6.100	6.160	6.160	8,750
2023-10-06	6.180	6.180	6.120	6.140	6.140	9,500
2023-10-05	6.110	6.180	6.080	6.140	6.140	23,367
2023-10-04	6.050	6.120	6.030	6.090	6.090	16,467
2023-10-03	6.150	6.400	6.040	6.150	6.150	92,053
2023-10-02	6.460	6.460	6.160	6.190	6.190	33,580
2023-09-29	6.470	6.590	6.310	6.400	6.400	8,535
2023-09-28	6.500	6.590	6.170	6.470	6.470	37,551
2023-09-27	6.400	6.860	6.200	6.540	6.540	55,547

← NewerPage 13 of 22 · 1,279 trading daysOlder →

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.