Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	6.150	6.290	6.040	6.240	6.240	64,206
2023-07-03	6.580	6.650	6.120	6.140	6.140	99,144
2023-06-30	6.640	6.690	6.480	6.550	6.550	66,280
2023-06-29	6.660	6.710	6.530	6.550	6.550	60,163
2023-06-28	6.360	6.750	6.360	6.660	6.660	100,128
2023-06-27	6.510	6.600	6.240	6.270	6.270	69,025
2023-06-26	6.380	6.510	6.160	6.450	6.450	80,222
2023-06-23	6.800	6.850	6.360	6.380	6.380	130,239
2023-06-22	6.800	6.850	6.760	6.760	6.760	23,029
2023-06-21	6.980	7.060	6.790	6.820	6.820	61,601
2023-06-20	7.100	7.100	6.900	6.900	6.900	41,242
2023-06-19	7.260	7.260	6.950	7.050	7.050	130,923
2023-06-16	6.960	7.290	6.960	7.260	7.260	196,639
2023-06-15	6.800	6.980	6.780	6.920	6.920	26,977
2023-06-14	6.740	6.890	6.710	6.770	6.770	26,537
2023-06-13	6.900	6.960	6.620	6.760	6.760	86,657
2023-06-12	7.000	7.080	6.840	6.910	6.910	64,227
2023-06-09	6.960	7.170	6.900	6.900	6.900	87,730
2023-06-08	6.940	7.040	6.850	6.880	6.880	56,242
2023-06-07	7.060	7.060	6.910	6.950	6.950	37,329
2023-06-06	6.840	7.140	6.810	6.970	6.970	97,221
2023-06-05	6.800	6.950	6.740	6.760	6.760	45,357
2023-06-02	6.620	6.780	6.610	6.720	6.720	34,184
2023-06-01	6.860	6.860	6.610	6.610	6.610	47,738
2023-05-31	6.670	6.860	6.670	6.800	6.800	60,851
2023-05-30	6.900	6.970	6.650	6.690	6.690	71,832
2023-05-29	6.900	7.040	6.900	6.910	6.910	17,454
2023-05-26	6.720	7.090	6.700	6.900	6.900	158,241
2023-05-25	6.700	6.750	6.620	6.690	6.690	26,185
2023-05-24	6.800	6.800	6.620	6.660	6.660	39,913
2023-05-23	6.960	7.130	6.790	6.800	6.800	69,376
2023-05-22	6.920	7.110	6.760	6.890	6.890	107,569
2023-05-19	6.600	6.850	6.600	6.760	6.760	77,974
2023-05-18	6.780	6.930	6.530	6.560	6.560	115,389
2023-05-17	7.030	7.080	6.740	6.770	6.770	112,807
2023-05-16	6.900	7.100	6.710	6.930	6.930	128,071
2023-05-15	7.070	7.210	6.820	6.820	6.820	188,857
2023-05-12	7.310	7.450	6.950	7.050	7.050	462,954
2023-05-11	8.030	8.200	8.000	8.010	8.010	18,717
2023-05-10	8.300	8.400	8.010	8.030	8.030	31,274
2023-05-09	8.460	8.490	7.900	8.350	8.350	99,322
2023-05-08	8.840	8.840	8.340	8.440	8.440	81,392
2023-05-05	8.510	8.960	8.300	8.910	8.910	132,353
2023-05-04	9.240	9.240	8.200	8.330	8.330	194,200
2023-05-03	10.000	10.000	9.200	9.320	9.320	164,231
2023-05-02	10.000	10.500	9.850	10.000	10.000	673,706
2023-04-28	8.900	8.920	8.550	8.880	8.880	29,910
2023-04-27	8.860	9.000	8.750	8.880	8.880	23,977
2023-04-26	8.980	8.980	8.420	8.860	8.860	44,996
2023-04-25	9.090	9.100	8.840	8.980	8.980	39,963
2023-04-24	8.900	9.160	8.890	9.100	9.100	29,945
2023-04-21	9.300	9.400	8.900	8.920	8.920	52,740
2023-04-20	9.010	9.420	8.970	9.350	9.350	41,686
2023-04-19	9.100	9.100	8.940	9.020	9.020	14,116
2023-04-18	9.000	9.340	8.910	9.120	9.120	27,373
2023-04-17	9.360	9.360	9.000	9.040	9.040	28,942
2023-04-14	9.560	9.620	8.800	9.290	9.290	105,747
2023-04-13	10.000	10.000	9.520	9.540	9.540	86,226
2023-04-12	10.100	10.360	10.040	10.120	10.120	53,492
2023-04-11	9.600	10.160	9.600	10.080	10.080	84,741

← NewerPage 15 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.