Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	9.860	10.520	9.860	10.480	10.480	4,362
2022-06-28	10.240	10.980	9.870	10.460	10.460	4,900
2022-06-27	10.100	10.680	9.710	10.220	10.220	9,872
2022-06-24	10.720	11.000	10.380	10.700	10.700	5,236
2022-06-23	11.000	11.200	10.640	11.200	11.200	993
2022-06-22	11.200	11.200	11.200	11.200	11.200	238
2022-06-21	11.000	11.500	10.900	11.480	11.480	1,581
2022-06-20	11.540	11.540	11.140	11.180	11.180	126
2022-06-17	11.180	11.500	10.840	11.140	11.140	8,236
2022-06-15	12.400	12.400	11.200	11.900	11.900	4,146
2022-06-14	12.420	12.420	11.820	12.420	12.420	1,506
2022-06-13	12.260	13.360	11.920	12.180	12.180	2,844
2022-06-10	12.780	12.780	12.160	12.300	12.300	1,698
2022-06-09	12.900	13.480	12.560	12.800	12.800	1,794
2022-06-08	13.280	13.300	12.560	12.600	12.600	848
2022-06-07	12.400	13.000	12.400	13.000	13.000	5,729
2022-06-06	13.580	13.580	12.600	12.700	12.700	863
2022-06-03	12.120	12.500	11.960	12.500	12.500	2,244
2022-06-02	12.560	12.560	11.800	12.560	12.560	8,379
2022-06-01	12.600	12.920	11.700	12.620	12.620	3,245
2022-05-30	12.560	13.100	12.540	13.000	13.000	1,103
2022-05-27	12.620	13.300	12.600	13.000	13.000	2,417
2022-05-26	13.000	13.400	12.540	13.000	13.000	501
2022-05-25	13.100	13.840	12.900	13.000	13.000	1,282
2022-05-24	13.300	13.780	13.020	13.580	13.580	225
2022-05-23	13.500	13.800	13.020	13.520	13.520	1,243
2022-05-20	13.260	13.980	13.260	13.860	13.860	1,151
2022-05-19	13.140	13.820	13.140	13.820	13.820	1,263
2022-05-18	13.800	13.940	13.800	13.940	13.940	67
2022-05-17	13.900	14.000	13.100	13.880	13.880	448
2022-05-16	13.940	14.100	13.580	14.000	14.000	1,822
2022-05-13	13.920	14.080	13.240	13.900	13.900	830
2022-05-12	14.340	14.340	13.500	13.920	13.920	3,832
2022-05-11	13.900	14.320	13.220	14.280	14.280	3,806
2022-05-10	13.500	13.900	13.500	13.900	13.900	795
2022-05-09	13.920	13.920	13.360	13.500	13.500	982
2022-05-06	13.740	14.160	13.100	13.920	13.920	5,868
2022-05-05	14.200	14.340	13.800	14.180	14.180	357
2022-05-04	14.460	14.460	14.380	14.440	14.440	410
2022-05-02	13.600	14.460	13.600	14.360	14.360	1,132
2022-04-29	13.440	13.600	12.800	13.600	13.600	10,208
2022-04-28	13.800	13.800	12.500	13.260	13.260	8,842
2022-04-27	13.620	13.900	12.800	13.800	13.800	7,691
2022-04-26	14.100	14.300	13.640	14.000	14.000	582
2022-04-25	13.860	14.480	13.800	14.480	14.480	7,761
2022-04-22	14.480	14.600	14.480	14.600	14.600	315
2022-04-21	13.900	14.600	13.320	14.460	14.460	4,027
2022-04-20	14.500	14.500	13.720	14.000	14.000	1,949
2022-04-19	15.400	15.460	13.820	14.600	14.600	5,135
2022-04-14	14.620	14.800	14.560	14.800	14.800	1,777
2022-04-13	15.100	15.100	14.600	15.000	15.000	2,209
2022-04-12	15.300	15.700	15.300	15.500	15.500	3,250
2022-04-11	15.700	15.950	15.100	15.950	15.950	1,392
2022-04-08	15.650	15.650	15.350	15.500	15.500	2,288
2022-04-07	16.000	16.400	15.800	16.200	16.200	991
2022-04-06	16.250	16.900	15.900	16.800	16.800	1,713
2022-04-05	16.100	16.800	16.100	16.750	16.750	809
2022-04-04	16.800	17.000	16.000	16.900	16.900	1,225
2022-04-01	17.000	17.000	16.100	16.800	16.800	193
2022-03-31	16.200	16.800	16.100	16.800	16.800	307

← NewerPage 19 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.