Medincell SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	8.700	8.740	8.210	8.400	8.400	25,290
2022-02-07	8.230	8.750	8.230	8.670	8.670	37,537
2022-02-04	8.550	8.600	8.140	8.300	8.300	33,058
2022-02-03	8.540	8.740	8.390	8.500	8.500	9,710
2022-02-02	8.660	8.680	8.450	8.680	8.680	14,502
2022-02-01	8.060	8.560	8.060	8.550	8.550	21,776
2022-01-31	8.000	8.160	7.900	7.960	7.960	29,090
2022-01-28	7.940	8.000	7.850	8.000	8.000	4,641
2022-01-27	8.140	8.140	7.600	8.000	8.000	33,732
2022-01-26	8.140	8.360	8.110	8.220	8.220	17,277
2022-01-25	8.300	8.370	8.200	8.220	8.220	6,978
2022-01-24	8.660	8.660	8.180	8.250	8.250	25,219
2022-01-21	8.500	8.860	8.500	8.660	8.660	22,690
2022-01-20	8.640	8.640	8.390	8.500	8.500	9,623
2022-01-19	8.660	8.660	8.450	8.640	8.640	21,440
2022-01-18	8.650	8.760	8.630	8.700	8.700	10,653
2022-01-17	9.090	9.090	8.650	8.710	8.710	24,760
2022-01-14	9.100	9.100	8.840	8.950	8.950	13,015
2022-01-13	9.260	9.270	9.010	9.140	9.140	25,477
2022-01-12	9.400	9.400	9.260	9.340	9.340	8,520
2022-01-11	9.300	9.440	9.230	9.400	9.400	13,619
2022-01-10	9.500	9.550	9.300	9.340	9.340	17,870
2022-01-07	9.800	9.800	9.250	9.800	9.800	18,949
2022-01-06	10.060	10.060	9.650	9.750	9.750	12,900
2022-01-05	10.000	10.080	9.720	9.910	9.910	20,946
2022-01-04	10.500	10.740	9.940	10.000	10.000	46,180
2022-01-03	10.120	10.500	10.120	10.500	10.500	50,478
2021-12-31	9.660	10.000	9.650	10.000	10.000	22,067
2021-12-30	9.590	9.660	9.510	9.660	9.660	5,411
2021-12-29	9.760	9.800	9.570	9.570	9.570	16,313
2021-12-28	9.700	9.700	9.540	9.700	9.700	8,404
2021-12-27	9.660	9.800	9.500	9.660	9.660	29,521
2021-12-24	9.600	9.650	9.510	9.650	9.650	5,768
2021-12-23	9.750	9.750	9.520	9.600	9.600	7,995
2021-12-22	9.440	9.860	9.440	9.740	9.740	15,497
2021-12-21	9.400	9.500	9.350	9.490	9.490	10,166
2021-12-20	9.350	9.650	9.350	9.400	9.400	16,808
2021-12-17	9.500	9.500	9.330	9.430	9.430	16,302
2021-12-16	9.390	9.500	9.200	9.500	9.500	18,831
2021-12-15	9.600	9.600	9.220	9.360	9.360	8,180
2021-12-14	9.580	9.650	9.400	9.610	9.610	14,363
2021-12-13	9.560	9.700	9.500	9.650	9.650	11,918
2021-12-10	9.400	9.460	9.350	9.350	9.350	8,045
2021-12-09	9.500	9.530	9.330	9.400	9.400	22,536
2021-12-08	9.790	9.790	9.440	9.530	9.530	17,196
2021-12-07	9.760	9.890	9.640	9.800	9.800	15,339
2021-12-06	9.660	9.890	9.620	9.890	9.890	9,384
2021-12-03	9.800	9.810	9.460	9.500	9.500	23,283
2021-12-02	9.800	10.000	9.640	9.670	9.670	21,296
2021-12-01	9.480	9.560	9.480	9.560	9.560	2,058
2021-11-30	9.600	9.600	9.500	9.560	9.560	2,377
2021-11-29	9.360	9.770	9.350	9.600	9.600	17,765
2021-11-26	9.280	9.560	9.200	9.360	9.360	23,896
2021-11-25	9.350	9.530	9.350	9.390	9.390	5,696
2021-11-24	9.600	9.680	9.320	9.470	9.470	8,334
2021-11-23	9.900	9.900	9.510	9.610	9.610	141,052
2021-11-22	10.160	10.160	9.910	10.000	10.000	9,110
2021-11-19	9.850	10.100	9.740	10.100	10.100	20,332
2021-11-18	10.220	10.220	9.880	9.920	9.920	18,536
2021-11-17	10.080	10.240	10.000	10.180	10.180	16,278

← NewerPage 21 of 22 · 1,284 trading daysOlder →

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.