Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 5.850 | 5.860 | 5.700 | 5.740 | 5.740 | 8,093 |
| 2022-05-04 | 5.960 | 5.960 | 5.750 | 5.800 | 5.800 | 12,719 |
| 2022-05-03 | 5.860 | 5.860 | 5.700 | 5.820 | 5.820 | 9,653 |
| 2022-05-02 | 5.760 | 5.820 | 5.440 | 5.680 | 5.680 | 25,290 |
| 2022-04-29 | 5.550 | 5.700 | 5.500 | 5.600 | 5.600 | 13,982 |
| 2022-04-28 | 5.750 | 5.750 | 5.430 | 5.500 | 5.500 | 15,409 |
| 2022-04-27 | 5.860 | 5.860 | 5.450 | 5.510 | 5.510 | 19,843 |
| 2022-04-26 | 5.900 | 6.100 | 5.750 | 5.830 | 5.830 | 59,665 |
| 2022-04-25 | 5.500 | 5.800 | 5.180 | 5.730 | 5.730 | 66,550 |
| 2022-04-22 | 5.900 | 5.940 | 5.430 | 5.430 | 5.430 | 82,581 |
| 2022-04-21 | 6.330 | 6.330 | 5.840 | 6.000 | 6.000 | 152,195 |
| 2022-04-20 | 6.700 | 6.890 | 6.220 | 6.230 | 6.230 | 491,751 |
| 2022-04-19 | 8.980 | 8.990 | 8.540 | 8.790 | 8.790 | 52,112 |
| 2022-04-14 | 8.460 | 9.090 | 8.300 | 8.830 | 8.830 | 46,962 |
| 2022-04-13 | 8.700 | 8.700 | 8.320 | 8.460 | 8.460 | 9,367 |
| 2022-04-12 | 8.760 | 8.880 | 8.320 | 8.610 | 8.610 | 41,931 |
| 2022-04-11 | 8.060 | 8.900 | 7.860 | 8.800 | 8.800 | 49,469 |
| 2022-04-08 | 8.100 | 8.230 | 7.900 | 8.000 | 8.000 | 17,127 |
| 2022-04-07 | 8.250 | 8.300 | 8.000 | 8.100 | 8.100 | 22,725 |
| 2022-04-06 | 8.540 | 8.640 | 8.140 | 8.250 | 8.250 | 13,511 |
| 2022-04-05 | 8.360 | 8.660 | 8.230 | 8.660 | 8.660 | 35,451 |
| 2022-04-04 | 7.550 | 8.300 | 7.350 | 8.280 | 8.280 | 37,155 |
| 2022-04-01 | 7.500 | 7.640 | 7.340 | 7.600 | 7.600 | 7,030 |
| 2022-03-31 | 7.760 | 7.760 | 7.360 | 7.420 | 7.420 | 6,036 |
| 2022-03-30 | 7.600 | 7.660 | 7.360 | 7.660 | 7.660 | 12,869 |
| 2022-03-29 | 7.760 | 7.760 | 7.410 | 7.480 | 7.480 | 37,561 |
| 2022-03-28 | 7.300 | 7.780 | 7.110 | 7.500 | 7.500 | 32,981 |
| 2022-03-25 | 7.200 | 7.490 | 6.900 | 7.280 | 7.280 | 37,320 |
| 2022-03-24 | 6.940 | 7.050 | 6.800 | 7.020 | 7.020 | 13,158 |
| 2022-03-23 | 7.230 | 7.230 | 6.740 | 6.910 | 6.910 | 21,155 |
| 2022-03-22 | 6.950 | 7.260 | 6.950 | 7.230 | 7.230 | 22,054 |
| 2022-03-21 | 6.880 | 6.940 | 6.800 | 6.940 | 6.940 | 10,524 |
| 2022-03-18 | 6.860 | 6.890 | 6.670 | 6.800 | 6.800 | 9,838 |
| 2022-03-17 | 7.080 | 7.150 | 6.750 | 6.770 | 6.770 | 31,800 |
| 2022-03-16 | 6.800 | 7.060 | 6.790 | 7.030 | 7.030 | 12,646 |
| 2022-03-15 | 6.920 | 6.920 | 6.510 | 6.740 | 6.740 | 10,921 |
| 2022-03-14 | 6.860 | 7.040 | 6.710 | 6.920 | 6.920 | 17,761 |
| 2022-03-11 | 6.440 | 6.860 | 6.440 | 6.800 | 6.800 | 19,997 |
| 2022-03-10 | 6.740 | 6.770 | 6.440 | 6.560 | 6.560 | 16,345 |
| 2022-03-09 | 6.160 | 6.880 | 6.060 | 6.750 | 6.750 | 37,623 |
| 2022-03-08 | 5.710 | 6.360 | 5.710 | 6.050 | 6.050 | 42,285 |
| 2022-03-07 | 5.740 | 6.140 | 5.550 | 5.830 | 5.830 | 47,614 |
| 2022-03-04 | 6.230 | 6.280 | 5.710 | 6.190 | 6.190 | 93,808 |
| 2022-03-03 | 6.600 | 6.960 | 6.240 | 6.300 | 6.300 | 52,356 |
| 2022-03-02 | 6.950 | 6.970 | 6.600 | 6.690 | 6.690 | 82,177 |
| 2022-03-01 | 7.190 | 7.300 | 6.950 | 7.040 | 7.040 | 16,572 |
| 2022-02-28 | 7.100 | 7.260 | 6.720 | 7.210 | 7.210 | 39,544 |
| 2022-02-25 | 7.100 | 7.480 | 7.100 | 7.310 | 7.310 | 16,955 |
| 2022-02-24 | 7.200 | 7.460 | 6.900 | 7.180 | 7.180 | 35,179 |
| 2022-02-23 | 7.600 | 7.850 | 7.600 | 7.710 | 7.710 | 5,569 |
| 2022-02-22 | 7.200 | 7.800 | 7.100 | 7.750 | 7.750 | 24,546 |
| 2022-02-21 | 7.680 | 7.760 | 7.350 | 7.350 | 7.350 | 24,282 |
| 2022-02-18 | 7.840 | 7.960 | 7.560 | 7.600 | 7.600 | 27,152 |
| 2022-02-17 | 8.360 | 8.360 | 7.800 | 8.000 | 8.000 | 22,751 |
| 2022-02-16 | 8.460 | 8.620 | 8.240 | 8.280 | 8.280 | 18,822 |
| 2022-02-15 | 8.200 | 8.540 | 8.200 | 8.400 | 8.400 | 12,513 |
| 2022-02-14 | 8.500 | 8.520 | 8.210 | 8.320 | 8.320 | 17,172 |
| 2022-02-11 | 8.740 | 8.750 | 8.560 | 8.700 | 8.700 | 14,602 |
| 2022-02-10 | 8.400 | 8.950 | 8.400 | 8.860 | 8.860 | 57,523 |
| 2022-02-09 | 8.400 | 8.460 | 8.360 | 8.360 | 8.360 | 6,184 |
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.