Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 5.420 | 5.550 | 5.410 | 5.550 | 5.550 | 2,363 |
| 2022-10-18 | 5.410 | 5.640 | 5.410 | 5.410 | 5.410 | 28,232 |
| 2022-10-17 | 5.400 | 5.560 | 5.260 | 5.450 | 5.450 | 23,927 |
| 2022-10-14 | 5.560 | 5.750 | 5.510 | 5.560 | 5.560 | 27,734 |
| 2022-10-13 | 5.500 | 5.540 | 5.400 | 5.530 | 5.530 | 7,676 |
| 2022-10-12 | 5.450 | 5.610 | 5.450 | 5.500 | 5.500 | 13,339 |
| 2022-10-11 | 5.440 | 5.650 | 5.440 | 5.510 | 5.510 | 14,742 |
| 2022-10-10 | 5.500 | 5.590 | 5.400 | 5.430 | 5.430 | 5,912 |
| 2022-10-07 | 5.850 | 5.860 | 5.500 | 5.530 | 5.530 | 34,736 |
| 2022-10-06 | 5.600 | 5.960 | 5.600 | 5.750 | 5.750 | 41,173 |
| 2022-10-05 | 5.700 | 5.760 | 5.530 | 5.700 | 5.700 | 22,988 |
| 2022-10-04 | 5.440 | 5.830 | 5.440 | 5.700 | 5.700 | 37,889 |
| 2022-10-03 | 5.460 | 5.560 | 5.370 | 5.560 | 5.560 | 11,728 |
| 2022-09-30 | 5.400 | 5.490 | 5.360 | 5.370 | 5.370 | 13,771 |
| 2022-09-29 | 5.610 | 5.660 | 5.400 | 5.400 | 5.400 | 19,342 |
| 2022-09-28 | 5.580 | 5.650 | 5.510 | 5.600 | 5.600 | 9,269 |
| 2022-09-27 | 5.600 | 5.630 | 5.560 | 5.600 | 5.600 | 6,989 |
| 2022-09-26 | 5.600 | 5.670 | 5.460 | 5.550 | 5.550 | 20,334 |
| 2022-09-23 | 5.580 | 5.780 | 5.450 | 5.450 | 5.450 | 22,191 |
| 2022-09-22 | 5.700 | 5.850 | 5.500 | 5.580 | 5.580 | 46,019 |
| 2022-09-21 | 5.800 | 6.060 | 5.710 | 5.710 | 5.710 | 22,276 |
| 2022-09-20 | 6.350 | 6.440 | 5.840 | 5.840 | 5.840 | 34,219 |
| 2022-09-19 | 6.700 | 6.700 | 6.270 | 6.340 | 6.340 | 27,459 |
| 2022-09-16 | 6.700 | 6.790 | 6.600 | 6.710 | 6.710 | 40,787 |
| 2022-09-15 | 6.290 | 6.820 | 6.220 | 6.720 | 6.720 | 132,132 |
| 2022-09-14 | 5.650 | 6.230 | 5.550 | 6.220 | 6.220 | 87,650 |
| 2022-09-13 | 5.420 | 5.640 | 5.420 | 5.600 | 5.600 | 180,860 |
| 2022-09-12 | 5.250 | 5.520 | 5.160 | 5.490 | 5.490 | 87,685 |
| 2022-09-09 | 5.250 | 5.270 | 5.160 | 5.160 | 5.160 | 26,932 |
| 2022-09-08 | 5.260 | 5.350 | 5.100 | 5.110 | 5.110 | 50,253 |
| 2022-09-07 | 5.150 | 5.230 | 5.080 | 5.150 | 5.150 | 23,757 |
| 2022-09-06 | 5.270 | 5.350 | 5.140 | 5.140 | 5.140 | 35,380 |
| 2022-09-05 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 12,360 |
| 2022-09-02 | 5.190 | 5.370 | 5.060 | 5.320 | 5.320 | 20,434 |
| 2022-09-01 | 5.200 | 5.240 | 5.020 | 5.100 | 5.100 | 20,880 |
| 2022-08-31 | 5.150 | 5.260 | 5.140 | 5.140 | 5.140 | 9,503 |
| 2022-08-30 | 5.260 | 5.390 | 5.200 | 5.200 | 5.200 | 48,576 |
| 2022-08-29 | 4.800 | 4.960 | 4.760 | 4.900 | 4.900 | 32,885 |
| 2022-08-26 | 4.800 | 4.845 | 4.755 | 4.820 | 4.820 | 9,907 |
| 2022-08-25 | 4.805 | 4.870 | 4.730 | 4.770 | 4.770 | 74,691 |
| 2022-08-24 | 4.900 | 4.965 | 4.800 | 4.800 | 4.800 | 15,163 |
| 2022-08-23 | 4.810 | 4.945 | 4.810 | 4.810 | 4.810 | 15,431 |
| 2022-08-22 | 5.010 | 5.070 | 4.745 | 4.810 | 4.810 | 34,503 |
| 2022-08-19 | 5.170 | 5.220 | 5.010 | 5.010 | 5.010 | 11,533 |
| 2022-08-18 | 5.250 | 5.420 | 5.160 | 5.160 | 5.160 | 44,644 |
| 2022-08-17 | 5.340 | 5.400 | 5.170 | 5.170 | 5.170 | 35,927 |
| 2022-08-16 | 5.340 | 5.360 | 5.200 | 5.290 | 5.290 | 36,751 |
| 2022-08-15 | 5.380 | 5.390 | 5.270 | 5.270 | 5.270 | 37,982 |
| 2022-08-12 | 5.200 | 5.500 | 5.150 | 5.300 | 5.300 | 341,979 |
| 2022-08-11 | 5.100 | 5.170 | 5.000 | 5.160 | 5.160 | 15,229 |
| 2022-08-10 | 5.050 | 5.150 | 5.050 | 5.150 | 5.150 | 4,990 |
| 2022-08-09 | 5.280 | 5.280 | 5.050 | 5.050 | 5.050 | 7,105 |
| 2022-08-08 | 5.190 | 5.360 | 5.180 | 5.280 | 5.280 | 14,756 |
| 2022-08-05 | 5.140 | 5.250 | 5.090 | 5.150 | 5.150 | 7,471 |
| 2022-08-04 | 5.150 | 5.150 | 5.100 | 5.150 | 5.150 | 2,661 |
| 2022-08-03 | 5.010 | 5.150 | 5.010 | 5.150 | 5.150 | 8,306 |
| 2022-08-02 | 5.110 | 5.110 | 4.960 | 5.010 | 5.010 | 6,116 |
| 2022-08-01 | 5.110 | 5.150 | 5.050 | 5.120 | 5.120 | 6,977 |
| 2022-07-29 | 5.200 | 5.260 | 5.070 | 5.110 | 5.110 | 8,579 |
| 2022-07-28 | 5.500 | 5.540 | 5.100 | 5.250 | 5.250 | 18,444 |
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.