Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	15.950	16.500	15.700	16.300	16.300	3,013
2023-06-12	15.050	15.700	15.050	15.700	15.700	12,341
2023-06-09	15.300	15.450	15.050	15.450	15.450	8,204
2023-06-07	15.500	15.500	15.100	15.350	15.350	3,064
2023-06-06	14.750	15.450	14.750	15.400	15.400	8,655
2023-06-05	14.400	14.700	13.850	14.700	14.700	2,913
2023-06-02	14.050	14.350	13.700	14.350	14.350	12,866
2023-06-01	14.750	14.850	13.900	14.400	14.400	9,197
2023-05-31	14.450	14.950	14.200	14.950	14.950	10,590
2023-05-30	14.200	14.600	14.150	14.450	14.450	6,855
2023-05-29	14.250	14.600	14.150	14.200	14.200	5,428
2023-05-26	14.350	14.600	14.200	14.350	14.350	4,466
2023-05-25	14.600	14.800	14.250	14.350	14.350	14,086
2023-05-24	14.950	14.950	14.550	14.750	14.750	4,527
2023-05-23	14.650	15.000	14.600	15.000	15.000	2,995
2023-05-22	15.000	15.000	14.600	15.000	15.000	6,752
2023-05-19	15.000	15.050	14.800	14.900	14.900	1,453
2023-05-18	15.500	15.500	15.000	15.000	15.000	1,969
2023-05-17	15.150	15.700	14.900	15.300	15.300	6,177
2023-05-16	15.200	15.200	14.850	15.150	15.150	18,410
2023-05-15	14.900	15.200	14.650	15.000	15.000	4,831
2023-05-12	15.000	15.050	14.800	15.000	15.000	7,324
2023-05-11	14.600	15.000	14.600	15.000	15.000	3,712
2023-05-10	15.050	15.200	14.800	15.150	15.150	797
2023-05-09	15.050	15.050	15.000	15.050	15.050	1,359
2023-05-08	15.400	15.400	14.550	15.050	15.050	3,247
2023-05-05	14.900	15.100	14.600	15.100	15.100	6,035
2023-05-04	15.000	15.500	14.700	15.050	15.050	7,564
2023-05-02	15.300	15.400	15.050	15.400	15.400	4,582
2023-04-28	15.000	15.800	15.000	15.250	15.250	1,660
2023-04-27	15.300	15.650	15.050	15.050	15.050	9,664
2023-04-26	15.800	15.800	15.150	15.300	15.300	5,204
2023-04-25	15.800	16.000	15.500	15.800	15.800	5,383
2023-04-24	15.800	16.450	15.500	15.900	15.900	10,547
2023-04-21	15.750	16.200	15.700	16.000	16.000	4,846
2023-04-20	17.000	17.150	15.650	16.000	16.000	47,335
2023-04-19	17.180	17.240	17.040	17.040	17.040	3,722
2023-04-18	17.180	17.300	17.040	17.180	17.180	2,207
2023-04-17	17.480	17.480	17.000	17.360	17.360	6,157
2023-04-14	17.200	17.420	17.000	17.400	17.400	3,034
2023-04-13	17.220	17.220	16.940	17.100	17.100	5,738
2023-04-12	17.300	17.700	17.180	17.220	17.220	4,304
2023-04-11	17.840	17.840	16.900	17.700	17.700	8,182
2023-04-06	17.280	17.980	17.040	17.200	17.200	8,219
2023-04-05	17.460	17.460	16.700	17.000	17.000	14,097
2023-04-04	17.900	18.000	17.060	17.480	17.480	5,604
2023-04-03	17.700	18.860	17.500	18.000	18.000	17,208
2023-03-31	16.200	17.780	15.700	17.400	17.400	19,360
2023-03-30	16.380	16.400	15.600	16.260	16.260	6,686
2023-03-29	15.800	16.200	15.100	16.200	16.200	30,425
2023-03-28	16.680	16.700	15.320	15.500	15.500	8,617
2023-03-27	15.880	16.800	15.880	15.880	15.880	3,437
2023-03-24	16.500	17.000	15.880	15.880	15.880	9,322
2023-03-23	16.660	16.660	15.880	16.500	16.500	7,558
2023-03-22	16.900	16.900	15.840	15.840	15.840	4,446
2023-03-21	16.580	17.160	16.100	16.200	16.200	11,757
2023-03-20	16.040	17.360	15.680	15.960	15.960	21,355
2023-03-17	16.600	16.600	16.100	16.100	16.100	5,604
2023-03-16	16.700	16.780	16.580	16.600	16.600	4,732
2023-03-15	16.500	16.700	15.800	16.700	16.700	14,011

← NewerPage 15 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.