Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 9.790 | 9.790 | 9.560 | 9.620 | 9.620 | 19,029 |
| 2023-04-05 | 9.560 | 9.790 | 9.370 | 9.790 | 9.790 | 35,073 |
| 2023-04-04 | 9.610 | 9.740 | 9.420 | 9.510 | 9.510 | 31,265 |
| 2023-04-03 | 9.930 | 9.930 | 9.480 | 9.660 | 9.660 | 33,378 |
| 2023-03-31 | 9.200 | 9.900 | 9.020 | 9.810 | 9.810 | 116,451 |
| 2023-03-30 | 9.010 | 9.140 | 8.960 | 9.050 | 9.050 | 23,037 |
| 2023-03-29 | 9.110 | 9.200 | 8.930 | 8.960 | 8.960 | 40,766 |
| 2023-03-28 | 9.260 | 9.330 | 9.040 | 9.110 | 9.110 | 35,716 |
| 2023-03-27 | 9.160 | 9.260 | 8.980 | 9.150 | 9.150 | 41,049 |
| 2023-03-24 | 9.200 | 9.200 | 8.710 | 8.850 | 8.850 | 50,330 |
| 2023-03-23 | 9.390 | 9.590 | 9.140 | 9.200 | 9.200 | 32,435 |
| 2023-03-22 | 9.330 | 9.610 | 9.200 | 9.300 | 9.300 | 71,746 |
| 2023-03-21 | 8.740 | 9.480 | 8.520 | 9.220 | 9.220 | 132,535 |
| 2023-03-20 | 8.740 | 8.760 | 8.310 | 8.500 | 8.500 | 43,798 |
| 2023-03-17 | 8.990 | 8.990 | 8.600 | 8.740 | 8.740 | 33,121 |
| 2023-03-16 | 8.740 | 9.000 | 8.680 | 8.960 | 8.960 | 42,900 |
| 2023-03-15 | 9.550 | 9.550 | 8.720 | 8.750 | 8.750 | 96,736 |
| 2023-03-14 | 8.780 | 9.900 | 8.780 | 9.570 | 9.570 | 181,727 |
| 2023-03-13 | 8.650 | 8.950 | 8.320 | 8.780 | 8.780 | 67,064 |
| 2023-03-10 | 8.500 | 8.720 | 8.200 | 8.640 | 8.640 | 53,786 |
| 2023-03-09 | 8.380 | 8.760 | 8.320 | 8.580 | 8.580 | 35,907 |
| 2023-03-08 | 8.140 | 8.240 | 8.000 | 8.240 | 8.240 | 13,818 |
| 2023-03-07 | 8.080 | 8.250 | 7.910 | 8.160 | 8.160 | 36,730 |
| 2023-03-06 | 8.150 | 8.200 | 8.020 | 8.060 | 8.060 | 33,705 |
| 2023-03-03 | 8.210 | 8.260 | 8.100 | 8.140 | 8.140 | 11,831 |
| 2023-03-02 | 8.450 | 8.450 | 8.050 | 8.240 | 8.240 | 37,096 |
| 2023-03-01 | 8.700 | 8.700 | 8.460 | 8.470 | 8.470 | 24,805 |
| 2023-02-28 | 8.540 | 8.720 | 8.500 | 8.700 | 8.700 | 23,817 |
| 2023-02-27 | 8.530 | 8.700 | 8.450 | 8.540 | 8.540 | 27,906 |
| 2023-02-24 | 8.340 | 8.790 | 8.340 | 8.510 | 8.510 | 64,679 |
| 2023-02-23 | 8.070 | 8.260 | 8.050 | 8.200 | 8.200 | 14,811 |
| 2023-02-22 | 8.390 | 8.390 | 8.030 | 8.060 | 8.060 | 28,591 |
| 2023-02-21 | 8.390 | 8.810 | 8.390 | 8.420 | 8.420 | 52,072 |
| 2023-02-20 | 8.380 | 8.460 | 8.200 | 8.440 | 8.440 | 32,595 |
| 2023-02-17 | 8.400 | 8.470 | 8.210 | 8.370 | 8.370 | 35,913 |
| 2023-02-16 | 8.060 | 8.490 | 7.960 | 8.410 | 8.410 | 48,030 |
| 2023-02-15 | 8.050 | 8.100 | 7.860 | 8.060 | 8.060 | 22,510 |
| 2023-02-14 | 8.050 | 8.240 | 7.980 | 8.000 | 8.000 | 38,341 |
| 2023-02-13 | 7.900 | 8.270 | 7.900 | 7.970 | 7.970 | 46,728 |
| 2023-02-10 | 7.900 | 7.900 | 7.710 | 7.890 | 7.890 | 10,538 |
| 2023-02-09 | 7.870 | 8.000 | 7.810 | 7.900 | 7.900 | 20,861 |
| 2023-02-08 | 8.000 | 8.000 | 7.820 | 7.840 | 7.840 | 16,664 |
| 2023-02-07 | 7.700 | 8.100 | 7.600 | 8.000 | 8.000 | 32,951 |
| 2023-02-06 | 7.540 | 7.660 | 7.460 | 7.640 | 7.640 | 8,625 |
| 2023-02-03 | 7.640 | 7.640 | 7.440 | 7.600 | 7.600 | 18,828 |
| 2023-02-02 | 7.720 | 7.730 | 7.610 | 7.650 | 7.650 | 13,305 |
| 2023-02-01 | 7.960 | 7.960 | 7.600 | 7.630 | 7.630 | 18,860 |
| 2023-01-31 | 7.900 | 7.990 | 7.800 | 7.890 | 7.890 | 17,832 |
| 2023-01-30 | 8.090 | 8.090 | 7.710 | 7.850 | 7.850 | 19,255 |
| 2023-01-27 | 7.670 | 8.080 | 7.670 | 8.050 | 8.050 | 37,650 |
| 2023-01-26 | 7.870 | 7.890 | 7.640 | 7.670 | 7.670 | 12,689 |
| 2023-01-25 | 7.600 | 7.890 | 7.580 | 7.870 | 7.870 | 27,651 |
| 2023-01-24 | 7.640 | 7.650 | 7.400 | 7.470 | 7.470 | 15,750 |
| 2023-01-23 | 7.700 | 7.900 | 7.660 | 7.680 | 7.680 | 14,981 |
| 2023-01-20 | 7.400 | 7.790 | 7.400 | 7.700 | 7.700 | 22,505 |
| 2023-01-19 | 7.610 | 7.860 | 7.310 | 7.310 | 7.310 | 37,967 |
| 2023-01-18 | 7.800 | 7.850 | 7.610 | 7.620 | 7.620 | 20,718 |
| 2023-01-17 | 8.120 | 8.190 | 7.710 | 7.740 | 7.740 | 29,190 |
| 2023-01-16 | 8.310 | 8.310 | 8.100 | 8.100 | 8.100 | 12,410 |
| 2023-01-13 | 8.330 | 8.360 | 8.160 | 8.340 | 8.340 | 30,253 |
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.