Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.460	13.000	12.200	12.700	12.700	5,105
2022-12-16	12.900	13.000	12.200	12.460	12.460	9,980
2022-12-15	13.120	13.280	12.900	12.900	12.900	4,220
2022-12-14	12.860	13.260	12.860	13.120	13.120	4,207
2022-12-13	13.220	13.260	12.840	13.260	13.260	1,367
2022-12-12	13.380	13.400	13.000	13.200	13.200	2,685
2022-12-09	13.020	13.200	13.000	13.160	13.160	360
2022-12-08	13.060	13.060	12.840	13.000	13.000	1,600
2022-12-07	13.000	13.000	12.800	12.900	12.900	2,618
2022-12-06	13.000	13.300	12.820	13.100	13.100	1,207
2022-12-05	13.100	13.100	12.800	13.100	13.100	5,309
2022-12-02	12.200	13.400	12.200	13.400	13.400	6,845
2022-12-01	12.140	12.840	11.900	12.820	12.820	7,728
2022-11-30	11.800	12.260	11.800	12.160	12.160	1,472
2022-11-29	12.480	12.680	11.800	11.820	11.820	14,431
2022-11-28	12.000	12.200	11.800	11.800	11.800	10,286
2022-11-25	12.220	12.220	11.460	11.820	11.820	5,525
2022-11-24	12.000	12.900	11.300	12.300	12.300	8,166
2022-11-23	12.820	12.960	12.000	12.000	12.000	4,457
2022-11-22	12.540	12.840	12.340	12.340	12.340	2,144
2022-11-21	12.300	12.560	12.300	12.320	12.320	1,501
2022-11-18	12.780	12.900	12.220	12.300	12.300	1,994
2022-11-17	13.440	13.440	12.100	12.600	12.600	32,554
2022-11-16	13.420	13.800	13.400	13.480	13.480	2,153
2022-11-15	13.980	13.980	13.500	13.880	13.880	1,527
2022-11-14	13.760	14.460	13.620	13.980	13.980	3,580
2022-11-10	14.620	14.880	13.980	13.980	13.980	5,595
2022-11-09	13.900	14.480	13.800	14.460	14.460	2,166
2022-11-08	13.380	13.800	13.200	13.800	13.800	913
2022-11-07	13.800	13.800	13.280	13.760	13.760	576
2022-11-04	13.940	13.940	13.500	13.880	13.880	449
2022-11-03	13.600	13.600	13.500	13.600	13.600	726
2022-11-02	13.220	13.960	13.200	13.900	13.900	2,736
2022-10-31	13.600	13.600	13.060	13.600	13.600	961
2022-10-28	13.500	13.900	13.000	13.480	13.480	1,474
2022-10-27	13.480	13.480	13.100	13.480	13.480	1,935
2022-10-26	13.500	14.000	13.300	13.900	13.900	3,377
2022-10-25	13.500	13.800	13.500	13.500	13.500	393
2022-10-24	14.280	14.280	13.500	14.220	14.220	854
2022-10-21	13.500	14.320	13.500	14.300	14.300	2,247
2022-10-20	13.540	14.300	13.500	14.300	14.300	648
2022-10-19	14.440	14.440	13.340	14.000	14.000	213
2022-10-18	13.640	14.500	13.220	13.940	13.940	3,392
2022-10-17	13.640	13.640	12.840	13.500	13.500	1,249
2022-10-14	13.660	13.680	13.660	13.680	13.680	26
2022-10-13	13.580	13.580	12.900	13.580	13.580	1,380
2022-10-12	12.900	13.700	12.900	13.700	13.700	41
2022-10-11	13.380	13.780	12.760	13.680	13.680	362
2022-10-10	13.000	13.380	13.000	13.000	13.000	661
2022-10-07	13.200	13.380	12.720	13.380	13.380	136
2022-10-06	13.300	13.360	12.900	13.200	13.200	1,003
2022-10-05	13.300	13.300	12.600	13.300	13.300	1,720
2022-10-04	12.400	13.260	12.300	13.240	13.240	2,488
2022-10-03	12.120	12.700	12.120	12.700	12.700	934
2022-09-30	12.400	12.700	11.900	12.700	12.700	2,788
2022-09-29	13.000	13.480	12.700	12.700	12.700	525
2022-09-28	13.400	13.400	12.520	13.000	13.000	1,657
2022-09-27	13.400	13.900	13.400	13.780	13.780	408
2022-09-26	13.960	13.960	13.400	13.400	13.400	1,765
2022-09-23	13.800	13.960	13.600	13.960	13.960	1,865

← NewerPage 17 of 21 · 1,255 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.