Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 8.000 | 8.320 | 8.000 | 8.320 | 8.320 | 25,866 |
| 2023-01-11 | 8.240 | 8.310 | 7.910 | 8.000 | 8.000 | 31,884 |
| 2023-01-10 | 8.380 | 8.380 | 8.180 | 8.330 | 8.330 | 28,691 |
| 2023-01-09 | 8.060 | 8.380 | 7.650 | 8.380 | 8.380 | 93,055 |
| 2023-01-06 | 8.400 | 8.440 | 7.770 | 7.860 | 7.860 | 210,168 |
| 2023-01-05 | 7.500 | 7.990 | 7.260 | 7.600 | 7.600 | 170,326 |
| 2023-01-04 | 6.260 | 7.560 | 6.260 | 7.450 | 7.450 | 182,872 |
| 2023-01-03 | 6.240 | 6.390 | 6.180 | 6.180 | 6.180 | 5,904 |
| 2023-01-02 | 6.260 | 6.320 | 6.000 | 6.300 | 6.300 | 12,394 |
| 2022-12-30 | 6.100 | 6.240 | 6.080 | 6.180 | 6.180 | 12,266 |
| 2022-12-29 | 6.020 | 6.180 | 5.960 | 6.180 | 6.180 | 7,520 |
| 2022-12-28 | 6.090 | 6.090 | 5.990 | 6.020 | 6.020 | 7,419 |
| 2022-12-27 | 6.110 | 6.200 | 6.080 | 6.100 | 6.100 | 11,170 |
| 2022-12-23 | 6.050 | 6.200 | 6.040 | 6.100 | 6.100 | 16,672 |
| 2022-12-22 | 6.150 | 6.200 | 6.040 | 6.040 | 6.040 | 11,904 |
| 2022-12-21 | 6.240 | 6.370 | 6.150 | 6.150 | 6.150 | 19,308 |
| 2022-12-20 | 6.440 | 6.440 | 6.180 | 6.240 | 6.240 | 16,994 |
| 2022-12-19 | 6.500 | 6.560 | 6.300 | 6.500 | 6.500 | 24,157 |
| 2022-12-16 | 6.410 | 6.620 | 6.360 | 6.530 | 6.530 | 17,500 |
| 2022-12-15 | 6.370 | 6.550 | 6.370 | 6.550 | 6.550 | 21,062 |
| 2022-12-14 | 6.360 | 6.360 | 6.320 | 6.360 | 6.360 | 1,340 |
| 2022-12-13 | 6.260 | 6.440 | 6.230 | 6.360 | 6.360 | 10,640 |
| 2022-12-12 | 6.300 | 6.310 | 6.180 | 6.230 | 6.230 | 3,933 |
| 2022-12-09 | 6.400 | 6.400 | 6.160 | 6.350 | 6.350 | 10,202 |
| 2022-12-08 | 6.330 | 6.550 | 6.330 | 6.450 | 6.450 | 15,957 |
| 2022-12-07 | 6.040 | 6.350 | 6.040 | 6.330 | 6.330 | 18,562 |
| 2022-12-06 | 6.280 | 6.280 | 6.120 | 6.260 | 6.260 | 4,175 |
| 2022-12-05 | 6.300 | 6.360 | 6.160 | 6.210 | 6.210 | 11,342 |
| 2022-12-02 | 6.130 | 6.340 | 6.000 | 6.300 | 6.300 | 27,344 |
| 2022-12-01 | 6.050 | 6.160 | 6.010 | 6.160 | 6.160 | 11,232 |
| 2022-11-30 | 6.000 | 6.050 | 5.940 | 6.000 | 6.000 | 11,084 |
| 2022-11-29 | 6.020 | 6.020 | 5.910 | 6.000 | 6.000 | 6,292 |
| 2022-11-28 | 6.330 | 6.330 | 5.950 | 5.950 | 5.950 | 28,915 |
| 2022-11-25 | 6.380 | 6.420 | 6.270 | 6.330 | 6.330 | 28,528 |
| 2022-11-24 | 6.360 | 6.460 | 6.320 | 6.380 | 6.380 | 39,042 |
| 2022-11-23 | 6.060 | 6.300 | 5.980 | 6.210 | 6.210 | 23,843 |
| 2022-11-22 | 5.800 | 6.100 | 5.800 | 6.100 | 6.100 | 19,340 |
| 2022-11-21 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 4,711 |
| 2022-11-18 | 5.960 | 5.960 | 5.770 | 5.780 | 5.780 | 9,342 |
| 2022-11-17 | 5.800 | 5.860 | 5.740 | 5.860 | 5.860 | 5,374 |
| 2022-11-16 | 5.800 | 5.900 | 5.740 | 5.800 | 5.800 | 22,298 |
| 2022-11-15 | 5.850 | 5.950 | 5.760 | 5.800 | 5.800 | 19,348 |
| 2022-11-14 | 6.160 | 6.160 | 5.840 | 5.840 | 5.840 | 11,300 |
| 2022-11-11 | 6.160 | 6.360 | 6.080 | 6.120 | 6.120 | 24,378 |
| 2022-11-10 | 5.940 | 6.160 | 5.670 | 6.160 | 6.160 | 19,644 |
| 2022-11-09 | 6.400 | 6.400 | 5.920 | 5.990 | 5.990 | 37,417 |
| 2022-11-08 | 6.600 | 6.680 | 6.300 | 6.430 | 6.430 | 69,412 |
| 2022-11-07 | 5.800 | 6.380 | 5.740 | 6.300 | 6.300 | 51,579 |
| 2022-11-04 | 5.680 | 5.930 | 5.600 | 5.650 | 5.650 | 75,286 |
| 2022-11-03 | 5.360 | 5.430 | 5.230 | 5.310 | 5.310 | 8,496 |
| 2022-11-02 | 5.390 | 5.420 | 5.300 | 5.300 | 5.300 | 6,176 |
| 2022-11-01 | 5.410 | 5.480 | 5.370 | 5.390 | 5.390 | 6,698 |
| 2022-10-31 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 4,672 |
| 2022-10-28 | 5.600 | 5.600 | 5.370 | 5.440 | 5.440 | 9,541 |
| 2022-10-27 | 5.540 | 5.650 | 5.540 | 5.600 | 5.600 | 10,556 |
| 2022-10-26 | 5.500 | 5.550 | 5.500 | 5.540 | 5.540 | 7,057 |
| 2022-10-25 | 5.460 | 5.510 | 5.340 | 5.500 | 5.500 | 16,469 |
| 2022-10-24 | 5.300 | 5.510 | 5.300 | 5.340 | 5.340 | 11,879 |
| 2022-10-21 | 5.370 | 5.380 | 5.260 | 5.360 | 5.360 | 5,947 |
| 2022-10-20 | 5.510 | 5.510 | 5.120 | 5.370 | 5.370 | 19,348 |
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.