Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.460	17.460	16.520	16.580	16.580	5,808
2023-03-13	17.040	17.700	16.620	16.660	16.660	3,988
2023-03-10	17.780	17.780	16.500	17.000	17.000	20,428
2023-03-09	18.000	18.100	17.600	17.800	17.800	3,261
2023-03-08	18.000	18.100	17.900	17.920	17.920	8,925
2023-03-07	18.200	18.200	17.860	18.100	18.100	3,282
2023-03-06	17.840	18.400	17.840	18.200	18.200	21,389
2023-03-03	17.640	17.860	17.620	17.700	17.700	2,793
2023-03-02	17.900	17.900	17.520	17.620	17.620	3,552
2023-03-01	17.980	18.280	17.500	17.900	17.900	5,995
2023-02-28	17.480	17.980	17.480	17.900	17.900	1,565
2023-02-27	18.000	18.000	17.420	17.980	17.980	2,362
2023-02-24	18.280	18.280	17.700	18.000	18.000	8,413
2023-02-23	18.380	18.400	18.040	18.040	18.040	3,769
2023-02-22	17.620	18.340	17.600	18.300	18.300	5,132
2023-02-21	17.500	18.140	17.500	17.620	17.620	7,130
2023-02-20	17.700	18.000	17.520	17.700	17.700	1,811
2023-02-17	18.160	18.160	17.440	18.140	18.140	456
2023-02-16	17.740	18.000	17.400	18.000	18.000	3,477
2023-02-15	17.960	17.980	17.740	17.800	17.800	2,890
2023-02-14	18.200	18.200	17.820	17.960	17.960	1,534
2023-02-13	18.000	18.200	17.580	18.200	18.200	2,532
2023-02-10	18.000	18.000	17.800	18.000	18.000	4,339
2023-02-09	18.500	18.660	18.000	18.400	18.400	3,514
2023-02-08	17.880	18.660	17.880	18.660	18.660	2,096
2023-02-07	18.000	18.000	17.600	17.840	17.840	2,471
2023-02-06	18.340	18.700	17.500	18.000	18.000	6,637
2023-02-03	18.900	18.900	18.300	18.400	18.400	8,607
2023-02-02	18.900	20.000	18.180	18.960	18.960	16,706
2023-02-01	19.500	19.780	18.560	18.700	18.700	12,465
2023-01-31	19.000	19.840	19.000	19.500	19.500	18,857
2023-01-30	18.800	19.900	18.600	19.000	19.000	11,281
2023-01-27	19.100	19.200	18.140	18.800	18.800	12,220
2023-01-26	20.500	20.600	19.200	19.540	19.540	5,705
2023-01-25	20.800	21.250	20.000	20.500	20.500	9,307
2023-01-24	20.800	21.250	20.400	21.100	21.100	19,690
2023-01-23	19.400	21.000	19.240	20.800	20.800	17,171
2023-01-20	18.400	19.500	18.400	19.300	19.300	4,027
2023-01-19	19.500	19.960	17.880	18.400	18.400	21,405
2023-01-18	18.000	20.800	18.000	19.500	19.500	38,398
2023-01-17	16.720	17.720	16.400	17.720	17.720	56,377
2023-01-16	16.160	17.000	15.840	16.720	16.720	10,553
2023-01-13	16.700	16.980	15.720	16.140	16.140	8,021
2023-01-12	16.420	17.060	16.200	16.680	16.680	12,745
2023-01-11	14.880	17.500	14.440	16.000	16.000	36,568
2023-01-10	14.220	14.440	14.020	14.440	14.440	10,648
2023-01-09	14.120	14.200	13.880	14.200	14.200	1,211
2023-01-05	14.380	14.380	13.620	14.100	14.100	6,263
2023-01-04	14.220	14.500	14.000	14.500	14.500	7,174
2023-01-03	14.200	14.480	14.200	14.400	14.400	7,849
2023-01-02	13.940	14.580	13.900	14.360	14.360	6,228
2022-12-30	14.000	14.260	13.300	13.940	13.940	8,187
2022-12-29	13.180	14.380	13.100	14.000	14.000	7,118
2022-12-28	12.660	13.700	12.500	13.300	13.300	11,950
2022-12-27	12.500	12.980	12.100	12.980	12.980	5,867
2022-12-23	12.440	12.600	12.220	12.400	12.400	6,308
2022-12-22	12.540	12.540	12.260	12.500	12.500	5,967
2022-12-21	12.880	13.000	12.600	12.800	12.800	1,765
2022-12-20	12.980	13.000	12.500	12.600	12.600	6,441
2022-12-19	12.460	13.000	12.200	12.700	12.700	5,105

← NewerPage 16 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.