Medincell SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	15.940	16.600	15.600	16.320	16.320	139,408
2025-05-22	15.730	16.100	15.670	15.850	15.850	60,801
2025-05-21	15.580	15.880	15.450	15.730	15.730	35,518
2025-05-20	15.620	15.690	15.270	15.580	15.580	78,289
2025-05-19	15.460	15.690	15.310	15.660	15.660	62,892
2025-05-16	14.930	15.490	14.930	15.310	15.310	66,283
2025-05-15	15.460	15.500	14.920	14.930	14.930	49,625
2025-05-14	15.130	15.730	15.020	15.470	15.470	60,885
2025-05-13	15.260	15.410	14.960	15.050	15.050	84,812
2025-05-12	15.470	15.500	14.500	15.230	15.230	130,976
2025-05-09	15.520	15.940	15.450	15.510	15.510	64,512
2025-05-08	15.600	15.640	15.320	15.500	15.500	53,041
2025-05-07	15.300	15.650	15.200	15.500	15.500	69,066
2025-05-06	15.380	15.490	15.100	15.400	15.400	54,051
2025-05-05	15.450	15.460	14.760	15.380	15.380	68,779
2025-05-02	15.200	15.520	15.180	15.480	15.480	45,548
2025-04-30	15.030	15.350	15.030	15.200	15.200	52,744
2025-04-29	15.000	15.140	14.750	15.030	15.030	56,176
2025-04-28	15.000	15.120	14.790	14.990	14.990	37,225
2025-04-25	15.230	15.490	14.860	14.970	14.970	56,005
2025-04-24	14.680	15.030	14.610	14.950	14.950	51,331
2025-04-23	14.590	15.000	14.350	14.700	14.700	73,120
2025-04-22	14.260	14.470	14.090	14.470	14.470	33,936
2025-04-17	14.090	14.290	13.990	14.110	14.110	92,912
2025-04-16	13.980	14.140	13.840	14.070	14.070	40,481
2025-04-15	13.530	14.100	13.530	14.020	14.020	38,006
2025-04-14	13.010	13.600	13.010	13.530	13.530	36,052
2025-04-11	13.140	13.220	12.790	12.840	12.840	41,627
2025-04-10	13.960	13.970	13.060	13.060	13.060	49,341
2025-04-09	13.340	13.350	12.840	12.870	12.870	54,396
2025-04-08	13.130	13.780	13.130	13.620	13.620	47,659
2025-04-07	12.060	13.250	12.000	13.060	13.060	98,352
2025-04-04	13.820	13.940	13.320	13.380	13.380	112,412
2025-04-03	13.800	14.340	13.740	13.920	13.920	53,540
2025-04-02	14.080	14.500	13.800	14.000	14.000	69,832
2025-04-01	14.400	14.580	14.040	14.220	14.220	60,558
2025-03-31	14.840	14.940	14.260	14.400	14.400	66,544
2025-03-28	14.820	15.100	14.800	14.960	14.960	38,109
2025-03-27	14.940	15.220	14.760	14.800	14.800	48,531
2025-03-26	14.820	15.120	14.700	14.900	14.900	50,115
2025-03-25	14.960	14.960	14.660	14.700	14.700	45,477
2025-03-24	15.240	15.240	14.860	14.880	14.880	40,940
2025-03-21	14.800	15.100	14.740	15.040	15.040	67,037
2025-03-20	14.700	14.940	14.500	14.800	14.800	43,188
2025-03-19	14.520	14.780	14.360	14.640	14.640	70,747
2025-03-18	13.900	14.520	13.840	14.440	14.440	119,661
2025-03-17	13.800	14.040	13.760	13.900	13.900	42,615
2025-03-14	13.980	14.140	13.700	13.760	13.760	45,945
2025-03-13	13.920	14.160	13.840	13.900	13.900	34,303
2025-03-12	13.640	14.080	13.640	13.960	13.960	51,563
2025-03-11	13.560	13.800	13.540	13.540	13.540	53,914
2025-03-10	14.040	14.080	13.560	13.660	13.660	67,202
2025-03-07	14.140	14.180	13.820	13.960	13.960	59,919
2025-03-06	14.400	14.640	14.040	14.220	14.220	60,882
2025-03-05	14.200	14.540	14.120	14.440	14.440	83,967
2025-03-04	14.600	14.680	14.000	14.080	14.080	100,991
2025-03-03	14.300	14.620	14.220	14.460	14.460	72,206
2025-02-28	14.160	14.540	13.960	14.160	14.160	89,537
2025-02-27	14.400	14.740	14.100	14.280	14.280	122,058
2025-02-26	13.820	14.300	13.000	14.280	14.280	288,542

← NewerPage 7 of 22 · 1,282 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.