Medincell SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 18.060 | 18.420 | 17.800 | 17.860 | 17.860 | 44,680 |
| 2024-11-27 | 18.080 | 18.280 | 17.820 | 18.100 | 18.100 | 51,650 |
| 2024-11-26 | 17.700 | 18.620 | 17.540 | 18.080 | 18.080 | 93,850 |
| 2024-11-25 | 17.400 | 17.800 | 17.240 | 17.700 | 17.700 | 51,989 |
| 2024-11-22 | 17.160 | 17.420 | 16.940 | 17.420 | 17.420 | 54,459 |
| 2024-11-21 | 17.160 | 17.300 | 16.800 | 17.160 | 17.160 | 43,020 |
| 2024-11-20 | 17.080 | 17.360 | 16.820 | 17.200 | 17.200 | 42,210 |
| 2024-11-19 | 16.800 | 17.240 | 16.500 | 17.000 | 17.000 | 106,165 |
| 2024-11-18 | 17.540 | 17.560 | 16.500 | 16.720 | 16.720 | 127,370 |
| 2024-11-15 | 17.600 | 17.680 | 17.160 | 17.460 | 17.460 | 70,567 |
| 2024-11-14 | 17.940 | 18.120 | 17.400 | 17.800 | 17.800 | 42,862 |
| 2024-11-13 | 17.860 | 18.000 | 17.420 | 17.900 | 17.900 | 50,697 |
| 2024-11-12 | 18.300 | 18.320 | 17.740 | 17.880 | 17.880 | 76,167 |
| 2024-11-11 | 18.000 | 18.460 | 17.700 | 18.400 | 18.400 | 128,611 |
| 2024-11-08 | 17.780 | 17.960 | 17.340 | 17.940 | 17.940 | 113,675 |
| 2024-11-07 | 16.460 | 17.680 | 16.160 | 17.600 | 17.600 | 207,504 |
| 2024-11-06 | 15.360 | 16.500 | 15.040 | 16.220 | 16.220 | 221,708 |
| 2024-11-05 | 15.500 | 15.840 | 15.240 | 15.300 | 15.300 | 43,329 |
| 2024-11-04 | 15.740 | 16.240 | 15.320 | 15.380 | 15.380 | 85,050 |
| 2024-11-01 | 14.980 | 15.300 | 14.980 | 15.240 | 15.240 | 16,563 |
| 2024-10-31 | 15.140 | 15.140 | 14.700 | 14.980 | 14.980 | 49,931 |
| 2024-10-30 | 15.000 | 15.360 | 14.780 | 15.300 | 15.300 | 42,183 |
| 2024-10-29 | 14.940 | 15.280 | 14.940 | 15.040 | 15.040 | 28,874 |
| 2024-10-28 | 15.100 | 15.160 | 14.540 | 14.860 | 14.860 | 49,610 |
| 2024-10-25 | 14.920 | 15.180 | 14.920 | 15.060 | 15.060 | 16,444 |
| 2024-10-24 | 15.500 | 15.520 | 14.920 | 15.000 | 15.000 | 49,763 |
| 2024-10-23 | 15.820 | 16.000 | 15.520 | 15.520 | 15.520 | 49,588 |
| 2024-10-22 | 15.760 | 15.960 | 15.540 | 15.780 | 15.780 | 45,813 |
| 2024-10-21 | 15.600 | 16.220 | 15.600 | 15.800 | 15.800 | 66,794 |
| 2024-10-18 | 15.340 | 15.700 | 15.140 | 15.640 | 15.640 | 43,774 |
| 2024-10-17 | 15.380 | 15.560 | 15.340 | 15.340 | 15.340 | 29,251 |
| 2024-10-16 | 16.000 | 16.000 | 15.300 | 15.340 | 15.340 | 55,678 |
| 2024-10-15 | 15.700 | 16.080 | 15.520 | 16.020 | 16.020 | 58,753 |
| 2024-10-14 | 15.200 | 15.780 | 15.000 | 15.680 | 15.680 | 45,900 |
| 2024-10-11 | 15.240 | 15.320 | 15.040 | 15.200 | 15.200 | 44,043 |
| 2024-10-10 | 15.260 | 15.300 | 14.900 | 15.000 | 15.000 | 43,091 |
| 2024-10-09 | 15.380 | 15.500 | 14.920 | 15.220 | 15.220 | 28,383 |
| 2024-10-08 | 15.200 | 15.460 | 15.200 | 15.300 | 15.300 | 28,923 |
| 2024-10-07 | 15.220 | 15.420 | 15.040 | 15.360 | 15.360 | 44,245 |
| 2024-10-04 | 15.260 | 15.460 | 15.160 | 15.260 | 15.260 | 30,178 |
| 2024-10-03 | 15.580 | 15.660 | 15.160 | 15.160 | 15.160 | 30,258 |
| 2024-10-02 | 15.460 | 15.580 | 14.880 | 15.500 | 15.500 | 71,997 |
| 2024-10-01 | 15.740 | 15.860 | 15.320 | 15.460 | 15.460 | 37,494 |
| 2024-09-30 | 15.980 | 16.140 | 15.620 | 15.680 | 15.680 | 41,197 |
| 2024-09-27 | 16.060 | 16.060 | 15.860 | 16.000 | 16.000 | 31,091 |
| 2024-09-26 | 15.900 | 16.280 | 15.900 | 16.000 | 16.000 | 39,356 |
| 2024-09-25 | 15.600 | 15.860 | 15.600 | 15.780 | 15.780 | 21,819 |
| 2024-09-24 | 15.740 | 16.000 | 15.380 | 15.600 | 15.600 | 75,819 |
| 2024-09-23 | 16.260 | 16.340 | 15.100 | 15.860 | 15.860 | 108,128 |
| 2024-09-20 | 16.220 | 16.420 | 16.160 | 16.180 | 16.180 | 30,576 |
| 2024-09-19 | 16.340 | 16.700 | 16.200 | 16.200 | 16.200 | 49,049 |
| 2024-09-18 | 16.500 | 16.540 | 16.180 | 16.300 | 16.300 | 40,912 |
| 2024-09-17 | 16.500 | 16.760 | 16.400 | 16.480 | 16.480 | 51,217 |
| 2024-09-16 | 16.040 | 16.480 | 16.040 | 16.400 | 16.400 | 47,823 |
| 2024-09-13 | 16.260 | 16.420 | 16.060 | 16.060 | 16.060 | 48,929 |
| 2024-09-12 | 16.320 | 16.720 | 16.120 | 16.340 | 16.340 | 76,447 |
| 2024-09-11 | 16.060 | 16.480 | 15.900 | 16.200 | 16.200 | 91,737 |
| 2024-09-10 | 16.720 | 16.780 | 16.040 | 16.300 | 16.300 | 152,902 |
| 2024-09-09 | 16.660 | 17.240 | 16.560 | 16.800 | 16.800 | 159,594 |
| 2024-09-06 | 18.480 | 18.500 | 16.880 | 16.980 | 16.980 | 200,830 |
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.