Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	15.950	16.250	15.550	15.550	15.550	5,766
2023-09-05	15.850	16.350	15.600	16.250	16.250	1,545
2023-09-04	16.400	16.450	15.800	16.150	16.150	1,214
2023-09-01	16.150	16.300	15.800	16.300	16.300	1,357
2023-08-31	16.200	16.700	15.750	16.700	16.700	3,083
2023-08-30	16.750	17.000	16.050	16.400	16.400	3,845
2023-08-29	16.500	16.500	15.550	16.400	16.400	5,440
2023-08-28	17.000	17.000	16.150	16.200	16.200	7,488
2023-08-25	16.250	17.000	15.900	17.000	17.000	6,286
2023-08-24	16.850	16.850	15.800	16.650	16.650	5,523
2023-08-23	16.350	16.750	16.000	16.750	16.750	4,671
2023-08-22	15.800	16.000	15.450	16.000	16.000	4,441
2023-08-21	15.800	15.900	15.500	15.800	15.800	4,221
2023-08-18	15.900	15.900	15.550	15.800	15.800	370
2023-08-17	15.750	16.050	15.500	16.000	16.000	5,642
2023-08-16	16.250	16.250	15.800	16.000	16.000	2,543
2023-08-14	16.200	16.450	16.100	16.200	16.200	2,784
2023-08-11	15.900	16.200	15.800	16.100	16.100	1,294
2023-08-10	16.100	16.200	15.800	16.200	16.200	866
2023-08-09	16.400	16.450	16.000	16.200	16.200	1,442
2023-08-08	16.200	16.400	15.950	16.400	16.400	1,202
2023-08-07	16.050	16.200	15.800	15.950	15.950	138
2023-08-04	16.000	16.400	16.000	16.200	16.200	704
2023-08-03	16.000	16.450	16.000	16.450	16.450	2,127
2023-08-02	16.400	16.400	15.900	16.000	16.000	1,582
2023-08-01	16.200	16.500	15.850	16.400	16.400	3,174
2023-07-31	16.900	16.900	16.200	16.200	16.200	1,986
2023-07-28	16.700	16.900	16.450	16.900	16.900	2,171
2023-07-27	16.800	16.800	16.500	16.700	16.700	572
2023-07-26	16.400	17.000	16.400	16.800	16.800	1,287
2023-07-25	16.800	17.000	16.300	16.900	16.900	4,778
2023-07-24	16.850	16.850	16.500	16.850	16.850	1,316
2023-07-21	16.250	16.700	15.750	16.700	16.700	1,507
2023-07-20	16.800	16.800	16.100	16.450	16.450	2,239
2023-07-19	16.350	17.000	16.300	16.800	16.800	5,235
2023-07-18	16.200	16.400	15.950	16.100	16.100	565
2023-07-17	15.550	16.000	15.550	15.950	15.950	674
2023-07-14	16.000	16.000	15.550	15.800	15.800	1,787
2023-07-13	16.250	16.500	15.750	15.900	15.900	3,424
2023-07-12	16.350	16.500	15.850	16.150	16.150	1,624
2023-07-11	16.200	16.200	15.450	16.150	16.150	1,261
2023-07-10	16.200	16.250	15.300	15.750	15.750	2,567
2023-07-07	15.950	16.600	15.500	16.200	16.200	1,195
2023-07-06	16.000	16.000	15.500	16.000	16.000	932
2023-07-05	16.650	16.700	15.700	16.000	16.000	3,645
2023-07-04	16.250	16.500	16.200	16.400	16.400	3,478
2023-07-03	16.700	16.850	16.350	16.650	16.650	3,623
2023-06-30	17.250	17.300	16.600	16.900	16.900	756
2023-06-29	17.000	17.200	16.550	17.200	17.200	2,941
2023-06-28	17.600	17.600	16.550	17.000	17.000	1,898
2023-06-27	17.500	18.050	17.100	17.500	17.500	1,576
2023-06-26	16.850	17.900	16.050	17.500	17.500	12,289
2023-06-23	16.350	17.000	16.000	16.800	16.800	4,993
2023-06-22	16.250	16.300	15.850	16.300	16.300	3,022
2023-06-21	16.300	16.300	15.950	16.250	16.250	3,766
2023-06-20	16.000	16.200	15.950	16.000	16.000	8,406
2023-06-19	16.050	16.100	15.050	15.650	15.650	1,799
2023-06-16	16.150	16.150	15.200	16.000	16.000	2,606
2023-06-15	15.400	16.250	15.400	16.150	16.150	1,923
2023-06-14	16.450	16.450	15.400	15.800	15.800	4,350

← NewerPage 14 of 21 · 1,250 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.