Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	6.210	6.460	6.170	6.340	6.340	23,392
2023-09-25	6.280	6.280	6.030	6.230	6.230	32,589
2023-09-22	6.260	6.300	6.100	6.260	6.260	28,268
2023-09-21	6.560	6.560	6.210	6.240	6.240	43,306
2023-09-20	6.410	6.590	6.390	6.560	6.560	17,632
2023-09-19	6.520	6.570	6.310	6.410	6.410	36,750
2023-09-18	6.800	6.800	6.450	6.510	6.510	85,576
2023-09-15	7.000	7.000	6.800	6.800	6.800	37,152
2023-09-14	7.000	7.000	6.920	6.940	6.940	20,877
2023-09-13	7.200	7.200	6.930	7.000	7.000	23,669
2023-09-12	7.140	7.300	7.010	7.190	7.190	30,372
2023-09-11	7.350	7.460	7.070	7.170	7.170	66,123
2023-09-08	6.990	7.480	6.910	7.340	7.340	136,400
2023-09-07	7.000	7.080	6.820	6.950	6.950	33,899
2023-09-06	6.860	6.980	6.690	6.940	6.940	45,826
2023-09-05	6.900	6.900	6.710	6.780	6.780	14,122
2023-09-04	6.830	6.950	6.790	6.790	6.790	19,643
2023-09-01	6.760	6.860	6.660	6.800	6.800	19,230
2023-08-31	6.850	6.850	6.670	6.670	6.670	26,280
2023-08-30	6.900	6.900	6.640	6.700	6.700	24,911
2023-08-29	6.650	6.960	6.640	6.850	6.850	44,613
2023-08-28	6.640	6.690	6.540	6.680	6.680	14,558
2023-08-25	6.700	6.700	6.540	6.640	6.640	16,055
2023-08-24	6.730	6.770	6.640	6.700	6.700	32,003
2023-08-23	6.510	6.700	6.510	6.640	6.640	20,663
2023-08-22	6.460	6.650	6.440	6.610	6.610	30,107
2023-08-21	6.200	6.420	6.200	6.400	6.400	19,740
2023-08-18	6.350	6.350	6.160	6.290	6.290	24,211
2023-08-17	6.500	6.500	6.270	6.320	6.320	37,109
2023-08-16	6.600	6.700	6.500	6.510	6.510	19,772
2023-08-15	6.600	6.620	6.470	6.550	6.550	18,037
2023-08-14	6.700	6.700	6.470	6.500	6.500	34,979
2023-08-11	6.780	6.880	6.650	6.650	6.650	18,296
2023-08-10	6.560	6.780	6.560	6.720	6.720	29,205
2023-08-09	6.770	6.830	6.450	6.600	6.600	40,158
2023-08-08	7.000	7.000	6.470	6.710	6.710	111,772
2023-08-07	7.200	7.200	6.750	6.870	6.870	122,086
2023-08-04	6.660	7.320	6.510	7.100	7.100	279,588
2023-08-03	6.500	6.800	6.280	6.400	6.400	119,240
2023-08-02	6.400	6.400	6.040	6.270	6.270	57,520
2023-08-01	6.400	6.490	6.300	6.300	6.300	46,013
2023-07-31	6.360	6.430	6.250	6.340	6.340	31,517
2023-07-28	6.360	6.370	6.260	6.300	6.300	28,555
2023-07-27	6.220	6.400	6.220	6.330	6.330	27,535
2023-07-26	6.390	6.390	6.210	6.240	6.240	24,260
2023-07-25	6.420	6.420	6.220	6.350	6.350	48,294
2023-07-24	6.330	6.570	6.330	6.340	6.340	73,108
2023-07-21	6.300	6.380	6.270	6.330	6.330	23,128
2023-07-20	6.350	6.410	6.260	6.290	6.290	17,562
2023-07-19	6.120	6.320	6.120	6.260	6.260	28,118
2023-07-18	6.040	6.180	6.020	6.070	6.070	25,928
2023-07-17	6.100	6.140	5.980	6.060	6.060	25,796
2023-07-14	6.300	6.350	6.110	6.110	6.110	27,069
2023-07-13	6.300	6.500	6.230	6.300	6.300	47,234
2023-07-12	6.330	6.450	6.210	6.440	6.440	33,542
2023-07-11	6.160	6.450	6.140	6.370	6.370	62,774
2023-07-10	6.040	6.260	6.000	6.170	6.170	67,271
2023-07-07	6.050	6.230	6.040	6.140	6.140	41,714
2023-07-06	6.200	6.200	5.940	6.080	6.080	52,859
2023-07-05	6.240	6.240	6.020	6.150	6.150	58,540

← NewerPage 14 of 22 · 1,283 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.