Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	13.800	14.000	13.800	13.980	13.980	382
2022-09-21	13.700	14.200	13.420	13.920	13.920	16,370
2022-09-20	13.700	14.060	13.700	13.700	13.700	871
2022-09-19	14.240	14.240	13.680	14.060	14.060	1,984
2022-09-16	13.860	14.060	13.600	14.000	14.000	3,203
2022-09-15	14.060	14.060	13.800	14.060	14.060	1,597
2022-09-14	14.640	14.640	13.900	14.060	14.060	997
2022-09-13	14.220	14.480	13.600	14.480	14.480	4,328
2022-09-12	14.100	14.880	13.900	14.640	14.640	4,581
2022-09-09	14.000	14.000	13.620	14.000	14.000	1,779
2022-09-08	13.980	14.000	13.620	14.000	14.000	2,303
2022-09-07	13.880	14.000	13.540	13.980	13.980	1,025
2022-09-06	13.880	13.900	13.500	13.880	13.880	905
2022-09-05	13.640	14.140	13.640	13.880	13.880	1,079
2022-09-02	13.600	13.800	12.920	12.920	12.920	2,656
2022-09-01	13.800	13.800	12.940	13.500	13.500	3,602
2022-08-31	13.600	14.260	13.500	14.160	14.160	1,342
2022-08-30	14.100	14.400	13.500	13.600	13.600	2,514
2022-08-29	13.520	14.100	13.000	14.100	14.100	956
2022-08-26	14.000	14.600	13.500	14.100	14.100	4,608
2022-08-25	14.280	14.280	13.500	14.080	14.080	2,361
2022-08-24	14.220	14.880	13.500	14.200	14.200	5,642
2022-08-23	13.340	14.920	13.300	13.800	13.800	14,142
2022-08-22	13.360	13.380	12.720	13.100	13.100	4,257
2022-08-19	12.880	12.880	12.420	12.700	12.700	1,712
2022-08-18	13.100	13.360	12.300	12.480	12.480	4,468
2022-08-17	13.180	13.180	12.900	13.160	13.160	11,946
2022-08-16	13.200	13.380	12.920	12.920	12.920	1,888
2022-08-12	13.500	13.500	12.800	13.060	13.060	7,392
2022-08-11	13.380	13.400	12.780	13.120	13.120	9,032
2022-08-10	13.000	13.980	12.600	13.440	13.440	19,109
2022-08-09	11.900	12.520	11.500	12.480	12.480	5,442
2022-08-08	12.500	13.100	11.900	12.000	12.000	8,976
2022-08-05	12.640	12.700	12.000	12.440	12.440	2,070
2022-08-04	12.980	12.980	12.300	12.640	12.640	1,754
2022-08-03	12.000	13.140	12.000	12.980	12.980	5,172
2022-08-02	11.720	12.000	11.600	12.000	12.000	2,224
2022-08-01	12.100	12.100	11.700	12.000	12.000	2,545
2022-07-29	11.700	12.180	11.400	12.180	12.180	3,267
2022-07-28	11.200	12.300	11.200	12.200	12.200	874
2022-07-27	11.020	11.460	10.820	11.080	11.080	3,998
2022-07-26	11.620	11.620	10.800	11.500	11.500	3,468
2022-07-25	12.040	12.200	11.600	11.600	11.600	3,445
2022-07-22	12.420	12.420	12.020	12.320	12.320	2,260
2022-07-21	13.180	13.180	12.460	12.660	12.660	1,177
2022-07-20	13.500	13.520	12.500	12.800	12.800	4,790
2022-07-19	12.780	13.460	12.500	13.400	13.400	529
2022-07-18	12.720	13.260	12.500	12.940	12.940	4,324
2022-07-15	12.280	12.760	12.280	12.720	12.720	100
2022-07-14	12.880	13.000	12.000	12.820	12.820	741
2022-07-13	12.060	13.000	12.060	12.880	12.880	3,575
2022-07-12	12.060	12.060	11.560	12.040	12.040	811
2022-07-11	11.200	12.300	11.020	12.060	12.060	1,736
2022-07-08	12.300	12.400	11.180	11.180	11.180	3,153
2022-07-07	11.000	12.400	10.480	12.400	12.400	5,344
2022-07-06	11.000	11.300	10.460	10.460	10.460	1,186
2022-07-05	11.120	11.220	10.600	10.980	10.980	1,300
2022-07-04	11.120	11.120	10.620	11.120	11.120	537
2022-07-01	10.200	11.120	10.200	11.120	11.120	1,969
2022-06-30	10.020	10.780	10.000	10.780	10.780	15,056

← NewerPage 18 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.