Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-27 | 5.050 | 5.060 | 5.000 | 5.060 | 5.060 | 2,229 |
| 2022-07-26 | 5.080 | 5.140 | 4.925 | 5.060 | 5.060 | 3,413 |
| 2022-07-25 | 5.100 | 5.150 | 4.950 | 5.090 | 5.090 | 12,677 |
| 2022-07-22 | 5.100 | 5.150 | 4.940 | 5.080 | 5.080 | 5,974 |
| 2022-07-21 | 5.120 | 5.150 | 5.010 | 5.100 | 5.100 | 7,854 |
| 2022-07-20 | 5.080 | 5.150 | 5.020 | 5.120 | 5.120 | 3,100 |
| 2022-07-19 | 5.000 | 5.080 | 4.940 | 5.080 | 5.080 | 7,367 |
| 2022-07-18 | 5.040 | 5.180 | 4.945 | 4.965 | 4.965 | 8,756 |
| 2022-07-15 | 5.100 | 5.150 | 5.060 | 5.060 | 5.060 | 3,655 |
| 2022-07-14 | 5.040 | 5.120 | 5.000 | 5.120 | 5.120 | 5,441 |
| 2022-07-13 | 5.090 | 5.100 | 4.995 | 5.100 | 5.100 | 3,313 |
| 2022-07-12 | 4.940 | 5.100 | 4.940 | 5.100 | 5.100 | 3,227 |
| 2022-07-11 | 4.800 | 5.000 | 4.740 | 5.000 | 5.000 | 5,760 |
| 2022-07-08 | 4.800 | 4.895 | 4.750 | 4.810 | 4.810 | 9,541 |
| 2022-07-07 | 4.995 | 5.000 | 4.825 | 4.900 | 4.900 | 12,421 |
| 2022-07-06 | 5.040 | 5.140 | 4.920 | 5.000 | 5.000 | 10,450 |
| 2022-07-05 | 5.300 | 5.300 | 5.010 | 5.040 | 5.040 | 10,406 |
| 2022-07-04 | 5.300 | 5.360 | 5.200 | 5.210 | 5.210 | 4,563 |
| 2022-07-01 | 5.190 | 5.260 | 5.190 | 5.260 | 5.260 | 4,412 |
| 2022-06-30 | 5.240 | 5.380 | 5.190 | 5.190 | 5.190 | 6,087 |
| 2022-06-29 | 5.380 | 5.400 | 5.240 | 5.360 | 5.360 | 8,667 |
| 2022-06-28 | 5.410 | 5.460 | 5.330 | 5.400 | 5.400 | 5,776 |
| 2022-06-27 | 5.440 | 5.500 | 5.350 | 5.410 | 5.410 | 9,661 |
| 2022-06-24 | 5.510 | 5.560 | 5.440 | 5.500 | 5.500 | 4,490 |
| 2022-06-23 | 5.560 | 5.590 | 5.410 | 5.500 | 5.500 | 8,195 |
| 2022-06-22 | 5.400 | 5.550 | 5.200 | 5.550 | 5.550 | 8,323 |
| 2022-06-21 | 5.380 | 5.390 | 5.300 | 5.360 | 5.360 | 7,574 |
| 2022-06-20 | 5.400 | 5.450 | 5.240 | 5.370 | 5.370 | 10,653 |
| 2022-06-17 | 5.550 | 5.550 | 5.360 | 5.450 | 5.450 | 10,953 |
| 2022-06-16 | 5.680 | 5.680 | 5.450 | 5.660 | 5.660 | 11,370 |
| 2022-06-15 | 5.380 | 5.680 | 5.340 | 5.680 | 5.680 | 14,048 |
| 2022-06-14 | 5.240 | 5.600 | 5.210 | 5.490 | 5.490 | 23,438 |
| 2022-06-13 | 5.250 | 5.440 | 5.190 | 5.260 | 5.260 | 11,993 |
| 2022-06-10 | 5.400 | 5.400 | 5.250 | 5.260 | 5.260 | 9,924 |
| 2022-06-09 | 5.400 | 5.400 | 5.340 | 5.360 | 5.360 | 1,283 |
| 2022-06-08 | 5.320 | 5.440 | 5.320 | 5.390 | 5.390 | 8,650 |
| 2022-06-07 | 5.400 | 5.400 | 5.310 | 5.400 | 5.400 | 10,590 |
| 2022-06-06 | 5.300 | 5.370 | 5.300 | 5.330 | 5.330 | 2,182 |
| 2022-06-03 | 5.320 | 5.410 | 5.300 | 5.350 | 5.350 | 9,448 |
| 2022-06-02 | 5.470 | 5.470 | 5.340 | 5.350 | 5.350 | 12,071 |
| 2022-06-01 | 5.560 | 5.560 | 5.430 | 5.470 | 5.470 | 7,430 |
| 2022-05-31 | 5.690 | 5.690 | 5.430 | 5.430 | 5.430 | 7,690 |
| 2022-05-30 | 5.590 | 5.700 | 5.480 | 5.700 | 5.700 | 10,765 |
| 2022-05-27 | 5.560 | 5.590 | 5.460 | 5.590 | 5.590 | 12,319 |
| 2022-05-26 | 5.600 | 5.610 | 5.550 | 5.550 | 5.550 | 4,616 |
| 2022-05-25 | 5.760 | 5.760 | 5.650 | 5.650 | 5.650 | 7,263 |
| 2022-05-24 | 5.820 | 5.820 | 5.680 | 5.680 | 5.680 | 5,152 |
| 2022-05-23 | 5.740 | 5.800 | 5.670 | 5.800 | 5.800 | 10,179 |
| 2022-05-20 | 5.860 | 5.870 | 5.750 | 5.860 | 5.860 | 9,598 |
| 2022-05-19 | 5.750 | 5.880 | 5.620 | 5.760 | 5.760 | 28,245 |
| 2022-05-18 | 5.470 | 5.750 | 5.470 | 5.750 | 5.750 | 4,788 |
| 2022-05-17 | 5.390 | 5.540 | 5.340 | 5.470 | 5.470 | 4,350 |
| 2022-05-16 | 5.400 | 5.480 | 5.400 | 5.420 | 5.420 | 7,506 |
| 2022-05-13 | 5.600 | 5.650 | 5.410 | 5.440 | 5.440 | 17,322 |
| 2022-05-12 | 5.760 | 5.760 | 5.540 | 5.570 | 5.570 | 3,657 |
| 2022-05-11 | 5.700 | 5.760 | 5.550 | 5.760 | 5.760 | 12,074 |
| 2022-05-10 | 5.550 | 5.600 | 5.400 | 5.560 | 5.560 | 6,805 |
| 2022-05-09 | 5.850 | 5.850 | 5.560 | 5.560 | 5.560 | 14,541 |
| 2022-05-06 | 5.700 | 5.720 | 5.540 | 5.660 | 5.660 | 15,486 |
| 2022-05-05 | 5.850 | 5.860 | 5.700 | 5.740 | 5.740 | 8,093 |
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.