Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	9.020	9.200	8.980	9.180	9.180	1,581
2023-11-29	9.160	9.200	8.880	9.080	9.080	5,893
2023-11-28	8.540	9.260	8.540	9.040	9.040	8,932
2023-11-27	8.700	8.800	8.520	8.600	8.600	9,289
2023-11-24	9.000	9.000	8.740	8.880	8.880	3,450
2023-11-23	9.060	9.260	8.500	9.000	9.000	39,519
2023-11-22	9.540	9.800	9.500	9.520	9.520	10,898
2023-11-21	9.780	9.820	9.520	9.520	9.520	3,452
2023-11-20	9.440	9.820	9.420	9.560	9.560	2,611
2023-11-17	9.660	9.660	9.460	9.460	9.460	4,406
2023-11-16	9.800	9.840	9.440	9.480	9.480	15,136
2023-11-15	9.940	10.000	9.700	9.700	9.700	13,595
2023-11-14	9.900	9.900	9.800	9.900	9.900	17,406
2023-11-13	9.940	9.940	9.780	9.900	9.900	9,450
2023-11-10	9.840	10.000	9.760	9.820	9.820	5,264
2023-11-09	10.000	10.200	9.840	9.980	9.980	9,364
2023-11-08	9.940	10.200	9.700	9.840	9.840	16,684
2023-11-07	9.880	10.250	9.720	9.720	9.720	17,178
2023-11-06	9.960	10.300	9.740	9.740	9.740	14,477
2023-11-03	10.050	10.200	9.900	9.960	9.960	20,818
2023-11-02	10.300	10.300	9.900	10.050	10.050	38,547
2023-10-31	10.700	10.800	10.300	10.300	10.300	13,724
2023-10-30	10.750	11.200	10.500	10.650	10.650	21,854
2023-10-27	11.100	11.100	10.600	10.800	10.800	6,046
2023-10-26	10.600	11.300	10.600	10.950	10.950	17,449
2023-10-25	11.100	11.300	10.500	10.500	10.500	19,300
2023-10-24	10.600	11.350	10.600	11.150	11.150	19,309
2023-10-23	11.900	12.050	10.200	10.600	10.600	46,654
2023-10-20	12.800	12.800	11.800	11.900	11.900	25,905
2023-10-19	13.100	13.350	11.800	12.700	12.700	132,012
2023-10-18	9.980	12.950	9.980	12.800	12.800	227,071
2023-10-17	9.760	10.000	9.700	9.980	9.980	9,491
2023-10-16	10.400	10.400	9.360	9.780	9.780	17,286
2023-10-13	10.300	10.350	10.200	10.350	10.350	6,205
2023-10-12	10.750	10.900	9.900	10.150	10.150	40,754
2023-10-11	11.000	11.000	10.600	10.850	10.850	6,895
2023-10-10	11.450	11.450	10.500	11.000	11.000	14,670
2023-10-09	11.250	11.350	11.200	11.350	11.350	5,956
2023-10-06	11.600	11.600	11.250	11.250	11.250	6,467
2023-10-05	11.600	12.000	11.400	11.500	11.500	19,223
2023-10-04	11.450	12.200	11.450	11.500	11.500	8,428
2023-10-03	11.750	12.250	11.350	11.450	11.450	35,021
2023-10-02	11.750	11.950	11.400	11.400	11.400	23,292
2023-09-29	12.000	12.250	11.650	11.700	11.700	22,027
2023-09-28	11.850	12.500	11.550	12.250	12.250	13,308
2023-09-27	11.700	12.500	11.700	12.000	12.000	3,641
2023-09-26	12.050	12.200	11.700	11.850	11.850	8,362
2023-09-25	12.450	12.600	11.800	12.050	12.050	16,536
2023-09-22	13.000	13.050	12.450	12.650	12.650	15,054
2023-09-21	13.100	13.250	12.800	13.050	13.050	6,275
2023-09-20	13.350	13.350	12.800	13.050	13.050	4,775
2023-09-19	13.450	13.450	13.000	13.000	13.000	9,478
2023-09-18	13.500	13.850	12.800	13.300	13.300	12,223
2023-09-15	14.250	14.250	13.300	13.700	13.700	6,034
2023-09-14	14.000	14.300	12.600	14.000	14.000	9,696
2023-09-13	14.250	14.300	14.000	14.000	14.000	4,200
2023-09-12	14.300	14.900	14.000	14.100	14.100	5,706
2023-09-11	14.500	14.700	13.950	14.250	14.250	9,935
2023-09-08	15.000	15.450	14.400	14.700	14.700	20,413
2023-09-07	15.550	16.250	14.550	15.000	15.000	6,255

← NewerPage 13 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.