Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.850	11.600	10.550	11.350	11.350	22,610
2024-02-26	10.750	11.400	10.500	10.850	10.850	16,931
2024-02-23	10.550	10.950	10.300	10.650	10.650	10,961
2024-02-22	10.700	10.850	10.300	10.700	10.700	8,314
2024-02-21	11.100	11.100	10.500	10.750	10.750	11,369
2024-02-20	12.150	12.200	10.950	11.300	11.300	59,214
2024-02-19	10.100	12.200	9.900	12.000	12.000	37,761
2024-02-16	9.900	10.150	9.800	10.150	10.150	5,155
2024-02-15	10.150	10.150	9.800	10.150	10.150	1,068
2024-02-14	9.900	10.150	9.560	10.100	10.100	8,685
2024-02-13	9.620	9.900	9.540	9.680	9.680	6,978
2024-02-12	9.900	10.000	9.500	9.900	9.900	5,745
2024-02-09	9.980	10.150	9.660	10.000	10.000	2,187
2024-02-08	10.000	10.000	9.660	10.000	10.000	2,460
2024-02-07	9.980	10.000	9.760	10.000	10.000	2,958
2024-02-06	9.980	10.050	9.880	9.940	9.940	2,492
2024-02-05	9.980	10.050	9.920	10.000	10.000	5,873
2024-02-02	9.800	10.150	9.800	10.000	10.000	3,526
2024-02-01	9.980	10.100	9.800	10.000	10.000	6,863
2024-01-31	9.820	10.100	9.800	9.980	9.980	2,203
2024-01-30	9.900	9.900	9.700	9.900	9.900	4,567
2024-01-29	10.150	10.450	9.560	9.900	9.900	6,359
2024-01-26	9.840	10.050	9.600	10.000	10.000	3,610
2024-01-25	9.580	9.920	9.580	9.840	9.840	1,873
2024-01-24	9.600	9.980	9.460	9.560	9.560	6,046
2024-01-23	9.800	9.860	9.500	9.600	9.600	5,677
2024-01-22	9.980	10.150	9.760	9.800	9.800	2,507
2024-01-19	9.620	10.000	9.620	9.960	9.960	1,832
2024-01-18	9.600	10.000	9.420	9.900	9.900	6,830
2024-01-17	9.520	9.680	9.400	9.620	9.620	3,951
2024-01-16	10.000	10.100	9.520	9.760	9.760	9,436
2024-01-15	10.000	10.300	9.800	10.200	10.200	4,166
2024-01-12	10.400	10.500	9.940	10.100	10.100	9,836
2024-01-11	10.550	10.550	10.150	10.400	10.400	6,556
2024-01-10	10.550	10.600	10.300	10.550	10.550	8,848
2024-01-09	10.700	10.700	10.350	10.550	10.550	8,520
2024-01-08	10.500	10.600	10.150	10.550	10.550	13,851
2024-01-05	10.750	10.800	10.300	10.500	10.500	2,940
2024-01-04	10.750	10.750	10.150	10.650	10.650	14,398
2024-01-03	11.400	11.550	10.400	10.750	10.750	22,973
2024-01-02	9.800	11.450	9.800	11.400	11.400	59,600
2023-12-29	9.400	9.900	9.400	9.800	9.800	8,363
2023-12-28	9.400	9.500	9.100	9.500	9.500	8,992
2023-12-27	8.920	9.300	8.920	9.180	9.180	25,319
2023-12-22	9.060	9.100	8.900	8.900	8.900	21,437
2023-12-21	9.220	9.280	9.000	9.100	9.100	37,527
2023-12-20	9.700	9.700	9.200	9.320	9.320	25,035
2023-12-19	9.700	9.800	9.620	9.760	9.760	5,252
2023-12-18	9.880	9.880	9.420	9.800	9.800	9,961
2023-12-15	9.900	10.050	9.600	9.900	9.900	7,998
2023-12-14	9.800	10.000	9.500	9.900	9.900	5,884
2023-12-13	10.000	10.200	9.400	10.000	10.000	22,748
2023-12-12	10.250	10.250	9.740	9.860	9.860	5,988
2023-12-11	10.200	10.300	10.000	10.000	10.000	6,838
2023-12-08	10.000	10.200	9.920	10.200	10.200	13,263
2023-12-07	10.300	10.300	9.560	10.100	10.100	10,761
2023-12-06	10.900	11.100	9.940	10.400	10.400	43,218
2023-12-05	10.200	11.200	10.200	10.900	10.900	32,644
2023-12-04	9.660	10.300	9.460	9.940	9.940	19,862
2023-12-01	9.180	9.440	8.920	9.440	9.440	5,255

← NewerPage 12 of 21 · 1,254 trading daysOlder →

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.