Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 11.400 | 11.400 | 10.620 | 11.160 | 11.160 | 16,433 |
| 2024-08-20 | 11.220 | 11.400 | 11.100 | 11.100 | 11.100 | 8,101 |
| 2024-08-19 | 11.720 | 11.740 | 10.600 | 11.500 | 11.500 | 30,211 |
| 2024-08-16 | 11.960 | 11.960 | 11.220 | 11.700 | 11.700 | 5,744 |
| 2024-08-14 | 11.520 | 12.180 | 11.520 | 11.900 | 11.900 | 18,103 |
| 2024-08-13 | 11.480 | 11.540 | 11.300 | 11.520 | 11.520 | 6,244 |
| 2024-08-12 | 11.680 | 11.680 | 11.100 | 11.360 | 11.360 | 19,677 |
| 2024-08-09 | 11.880 | 12.200 | 11.500 | 11.680 | 11.680 | 12,868 |
| 2024-08-08 | 11.740 | 12.000 | 11.400 | 11.680 | 11.680 | 18,104 |
| 2024-08-07 | 11.360 | 12.500 | 11.260 | 11.800 | 11.800 | 53,498 |
| 2024-08-06 | 10.720 | 11.460 | 10.720 | 11.320 | 11.320 | 24,378 |
| 2024-08-05 | 10.880 | 11.360 | 10.300 | 10.700 | 10.700 | 62,839 |
| 2024-08-02 | 11.800 | 11.800 | 11.000 | 11.320 | 11.320 | 32,833 |
| 2024-08-01 | 11.820 | 12.480 | 10.900 | 11.800 | 11.800 | 44,195 |
| 2024-07-31 | 11.820 | 12.100 | 11.600 | 11.720 | 11.720 | 51,088 |
| 2024-07-30 | 12.300 | 12.400 | 11.600 | 11.980 | 11.980 | 64,508 |
| 2024-07-29 | 12.280 | 12.900 | 11.900 | 12.300 | 12.300 | 96,696 |
| 2024-07-26 | 12.500 | 13.500 | 11.900 | 12.120 | 12.120 | 307,179 |
| 2024-07-25 | 11.320 | 12.440 | 11.080 | 12.400 | 12.400 | 387,125 |
| 2024-07-24 | 11.000 | 11.500 | 10.400 | 11.160 | 11.160 | 117,671 |
| 2024-07-23 | 9.200 | 11.700 | 9.200 | 10.940 | 10.940 | 264,120 |
| 2024-07-22 | 8.440 | 9.180 | 8.310 | 9.180 | 9.180 | 72,951 |
| 2024-07-19 | 8.400 | 8.430 | 8.310 | 8.400 | 8.400 | 19,597 |
| 2024-07-18 | 8.320 | 8.760 | 8.300 | 8.400 | 8.400 | 11,236 |
| 2024-07-17 | 8.290 | 9.110 | 8.110 | 8.400 | 8.400 | 74,581 |
| 2024-07-16 | 7.990 | 8.350 | 7.990 | 8.250 | 8.250 | 16,056 |
| 2024-07-15 | 8.500 | 8.880 | 7.650 | 7.830 | 7.830 | 69,829 |
| 2024-07-12 | 8.140 | 8.380 | 8.000 | 8.380 | 8.380 | 5,769 |
| 2024-07-11 | 7.940 | 8.140 | 7.900 | 8.120 | 8.120 | 3,571 |
| 2024-07-10 | 8.100 | 8.160 | 7.930 | 8.080 | 8.080 | 4,031 |
| 2024-07-09 | 8.440 | 8.440 | 8.000 | 8.200 | 8.200 | 7,536 |
| 2024-07-08 | 7.980 | 8.440 | 7.860 | 8.440 | 8.440 | 10,370 |
| 2024-07-05 | 7.880 | 8.360 | 7.620 | 7.980 | 7.980 | 14,076 |
| 2024-07-04 | 7.480 | 7.900 | 7.340 | 7.860 | 7.860 | 10,600 |
| 2024-07-03 | 7.500 | 7.510 | 7.000 | 7.300 | 7.300 | 15,861 |
| 2024-07-02 | 7.910 | 7.910 | 7.240 | 7.500 | 7.500 | 10,425 |
| 2024-07-01 | 7.900 | 7.950 | 7.820 | 7.910 | 7.910 | 1,253 |
| 2024-06-28 | 7.910 | 7.980 | 7.810 | 7.970 | 7.970 | 1,653 |
| 2024-06-27 | 7.700 | 8.000 | 7.600 | 7.800 | 7.800 | 7,279 |
| 2024-06-26 | 7.600 | 7.790 | 7.500 | 7.700 | 7.700 | 5,898 |
| 2024-06-25 | 7.520 | 7.600 | 7.500 | 7.600 | 7.600 | 1,691 |
| 2024-06-24 | 7.520 | 7.670 | 7.500 | 7.650 | 7.650 | 2,019 |
| 2024-06-21 | 7.670 | 7.690 | 7.430 | 7.650 | 7.650 | 4,448 |
| 2024-06-20 | 7.560 | 7.680 | 7.470 | 7.680 | 7.680 | 4,343 |
| 2024-06-19 | 7.530 | 7.730 | 7.530 | 7.730 | 7.730 | 1,202 |
| 2024-06-18 | 7.690 | 7.700 | 7.470 | 7.650 | 7.650 | 2,561 |
| 2024-06-17 | 7.700 | 7.790 | 7.620 | 7.700 | 7.700 | 3,547 |
| 2024-06-14 | 7.790 | 7.790 | 7.600 | 7.740 | 7.740 | 2,344 |
| 2024-06-13 | 7.800 | 7.800 | 7.600 | 7.790 | 7.790 | 3,203 |
| 2024-06-12 | 7.700 | 7.770 | 7.500 | 7.770 | 7.770 | 6,494 |
| 2024-06-11 | 7.800 | 7.800 | 7.540 | 7.600 | 7.600 | 4,744 |
| 2024-06-10 | 7.770 | 7.780 | 7.770 | 7.770 | 7.770 | 595 |
| 2024-06-07 | 7.880 | 7.950 | 7.620 | 7.810 | 7.810 | 4,869 |
| 2024-06-06 | 7.890 | 7.890 | 7.610 | 7.890 | 7.890 | 3,188 |
| 2024-06-05 | 7.890 | 7.900 | 7.540 | 7.890 | 7.890 | 3,665 |
| 2024-06-04 | 7.480 | 7.900 | 7.480 | 7.890 | 7.890 | 4,601 |
| 2024-06-03 | 7.680 | 7.720 | 7.450 | 7.720 | 7.720 | 3,336 |
| 2024-05-31 | 7.780 | 7.820 | 7.420 | 7.680 | 7.680 | 3,854 |
| 2024-05-29 | 7.670 | 7.790 | 7.400 | 7.790 | 7.790 | 10,264 |
| 2024-05-28 | 7.820 | 7.900 | 7.670 | 7.670 | 7.670 | 2,975 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.