Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 7.750 | 7.900 | 7.640 | 7.900 | 7.900 | 3,768 |
| 2024-05-24 | 7.600 | 7.800 | 7.500 | 7.750 | 7.750 | 67,200 |
| 2024-05-23 | 7.700 | 7.770 | 7.530 | 7.740 | 7.740 | 3,832 |
| 2024-05-22 | 7.850 | 7.900 | 7.600 | 7.700 | 7.700 | 11,346 |
| 2024-05-21 | 7.920 | 7.930 | 7.720 | 7.850 | 7.850 | 1,579 |
| 2024-05-20 | 7.780 | 7.950 | 7.690 | 7.930 | 7.930 | 7,423 |
| 2024-05-17 | 7.700 | 7.890 | 7.700 | 7.780 | 7.780 | 2,879 |
| 2024-05-16 | 7.940 | 7.940 | 7.710 | 7.720 | 7.720 | 3,374 |
| 2024-05-15 | 7.810 | 7.940 | 7.710 | 7.940 | 7.940 | 7,371 |
| 2024-05-14 | 7.900 | 7.990 | 7.780 | 7.810 | 7.810 | 9,547 |
| 2024-05-13 | 7.750 | 7.920 | 7.530 | 7.880 | 7.880 | 6,552 |
| 2024-05-10 | 7.500 | 8.250 | 7.490 | 7.740 | 7.740 | 36,712 |
| 2024-05-09 | 7.520 | 7.580 | 7.480 | 7.480 | 7.480 | 11,909 |
| 2024-05-08 | 7.650 | 7.670 | 7.460 | 7.520 | 7.520 | 6,230 |
| 2024-05-07 | 7.730 | 7.790 | 7.600 | 7.650 | 7.650 | 5,432 |
| 2024-05-06 | 7.780 | 7.800 | 7.600 | 7.620 | 7.620 | 14,305 |
| 2024-05-02 | 7.990 | 7.990 | 7.700 | 7.850 | 7.850 | 10,246 |
| 2024-04-30 | 7.900 | 7.990 | 7.480 | 7.880 | 7.880 | 13,325 |
| 2024-04-29 | 7.800 | 7.900 | 7.600 | 7.700 | 7.700 | 20,160 |
| 2024-04-26 | 7.980 | 8.000 | 7.590 | 7.800 | 7.800 | 48,739 |
| 2024-04-25 | 8.100 | 8.220 | 7.890 | 7.980 | 7.980 | 40,425 |
| 2024-04-24 | 8.000 | 8.250 | 7.820 | 8.100 | 8.100 | 34,898 |
| 2024-04-23 | 8.600 | 8.600 | 8.150 | 8.150 | 8.150 | 59,095 |
| 2024-04-22 | 8.800 | 9.100 | 8.590 | 8.720 | 8.720 | 20,766 |
| 2024-04-19 | 9.170 | 9.170 | 8.900 | 9.100 | 9.100 | 5,572 |
| 2024-04-18 | 9.160 | 9.380 | 9.160 | 9.180 | 9.180 | 7,708 |
| 2024-04-17 | 9.480 | 9.490 | 9.150 | 9.250 | 9.250 | 10,863 |
| 2024-04-16 | 9.200 | 9.480 | 8.880 | 9.400 | 9.400 | 6,995 |
| 2024-04-15 | 9.440 | 9.700 | 8.550 | 9.150 | 9.150 | 96,800 |
| 2024-04-12 | 9.500 | 9.730 | 9.500 | 9.600 | 9.600 | 5,937 |
| 2024-04-11 | 9.740 | 9.800 | 9.520 | 9.620 | 9.620 | 4,226 |
| 2024-04-10 | 9.730 | 9.740 | 9.520 | 9.600 | 9.600 | 3,115 |
| 2024-04-09 | 9.700 | 9.850 | 9.700 | 9.780 | 9.780 | 3,786 |
| 2024-04-08 | 9.710 | 9.850 | 9.500 | 9.800 | 9.800 | 4,661 |
| 2024-04-05 | 9.630 | 9.840 | 9.630 | 9.700 | 9.700 | 4,851 |
| 2024-04-04 | 9.870 | 9.870 | 9.540 | 9.840 | 9.840 | 1,576 |
| 2024-04-03 | 9.700 | 9.880 | 9.700 | 9.870 | 9.870 | 5,276 |
| 2024-04-02 | 9.520 | 10.000 | 9.500 | 9.890 | 9.890 | 3,197 |
| 2024-03-28 | 9.700 | 9.940 | 9.700 | 9.700 | 9.700 | 5,143 |
| 2024-03-27 | 9.780 | 9.800 | 9.660 | 9.700 | 9.700 | 2,658 |
| 2024-03-26 | 9.620 | 9.820 | 9.580 | 9.760 | 9.760 | 1,509 |
| 2024-03-25 | 9.760 | 9.860 | 9.560 | 9.620 | 9.620 | 8,291 |
| 2024-03-22 | 9.800 | 10.000 | 9.720 | 9.760 | 9.760 | 2,453 |
| 2024-03-21 | 9.880 | 10.000 | 9.800 | 10.000 | 10.000 | 2,274 |
| 2024-03-20 | 9.740 | 10.000 | 9.680 | 9.880 | 9.880 | 2,913 |
| 2024-03-19 | 9.980 | 10.000 | 9.720 | 9.780 | 9.780 | 2,377 |
| 2024-03-18 | 9.780 | 10.000 | 9.740 | 9.980 | 9.980 | 3,281 |
| 2024-03-15 | 9.940 | 10.200 | 9.760 | 9.900 | 9.900 | 5,663 |
| 2024-03-14 | 10.000 | 10.250 | 9.780 | 10.250 | 10.250 | 8,264 |
| 2024-03-13 | 10.300 | 10.300 | 9.900 | 10.000 | 10.000 | 8,853 |
| 2024-03-12 | 10.450 | 10.500 | 10.050 | 10.300 | 10.300 | 9,080 |
| 2024-03-11 | 10.700 | 10.700 | 10.200 | 10.500 | 10.500 | 9,444 |
| 2024-03-08 | 10.700 | 10.900 | 10.400 | 10.700 | 10.700 | 6,543 |
| 2024-03-07 | 10.800 | 10.950 | 10.550 | 10.900 | 10.900 | 7,817 |
| 2024-03-06 | 11.000 | 11.000 | 10.600 | 10.900 | 10.900 | 3,357 |
| 2024-03-05 | 11.100 | 11.300 | 10.800 | 11.000 | 11.000 | 3,453 |
| 2024-03-04 | 11.400 | 11.400 | 11.000 | 11.100 | 11.100 | 4,698 |
| 2024-03-01 | 11.050 | 11.500 | 11.000 | 11.200 | 11.200 | 11,781 |
| 2024-02-29 | 11.200 | 11.300 | 10.700 | 11.000 | 11.000 | 5,498 |
| 2024-02-28 | 11.450 | 11.450 | 11.000 | 11.100 | 11.100 | 9,152 |
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.