Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	74.500	77.000	72.200	76.000	76.000	12,321
2026-07-24	73.200	74.800	72.200	73.400	73.400	6,118
2026-07-23	73.900	75.900	72.500	73.200	73.200	11,941
2026-07-22	74.100	74.900	73.200	73.900	73.900	5,496
2026-07-21	77.400	77.400	73.000	74.900	74.900	17,816
2026-07-20	73.000	78.700	73.000	77.500	77.500	38,731
2026-07-17	72.000	72.000	70.200	71.600	71.600	25,537
2026-07-16	75.100	75.100	72.000	72.800	72.800	20,160
2026-07-15	77.700	77.900	74.200	75.100	75.100	17,772
2026-07-14	78.300	78.300	76.000	77.700	77.700	9,787
2026-07-13	78.200	79.400	75.500	78.300	78.300	22,890
2026-07-10	79.800	80.000	78.000	79.400	79.400	11,123
2026-07-09	79.900	81.400	77.900	79.400	79.400	21,993
2026-07-08	76.500	79.900	75.000	79.900	79.900	13,680
2026-07-07	78.800	80.000	77.100	77.400	77.400	12,064
2026-07-06	79.700	81.500	77.300	78.800	78.800	21,700
2026-07-03	78.800	81.900	78.200	79.700	79.700	44,151
2026-07-02	76.500	78.600	74.300	76.000	76.000	18,465
2026-07-01	74.800	78.800	73.500	76.100	76.100	28,717
2026-06-30	73.600	74.800	70.600	73.700	73.700	19,251
2026-06-29	75.500	76.000	69.700	71.600	71.600	40,462
2026-06-26	68.800	75.000	67.900	75.000	75.000	58,822
2026-06-25	72.500	72.500	66.900	69.000	69.000	53,867
2026-06-24	73.800	78.800	70.000	71.600	71.600	64,162
2026-06-23	72.800	74.000	71.300	72.000	72.000	39,410
2026-06-22	78.400	78.400	70.700	74.100	74.100	76,940
2026-06-19	83.200	83.200	74.900	77.200	77.200	104,259
2026-06-18	85.100	85.100	81.500	83.100	83.100	22,800
2026-06-17	82.000	85.200	80.400	84.800	84.800	38,654
2026-06-16	82.000	83.200	80.600	80.900	80.900	27,923
2026-06-15	85.400	86.800	80.200	81.200	81.200	36,797
2026-06-12	85.300	86.000	82.200	84.000	84.000	30,910
2026-06-11	85.900	87.000	82.700	85.300	85.300	29,774
2026-06-10	87.900	87.900	83.200	85.000	85.000	35,091
2026-06-09	84.800	95.100	84.200	87.900	87.900	64,006
2026-06-08	88.800	92.000	85.000	85.100	85.100	43,619
2026-06-05	87.200	92.400	85.600	90.200	90.200	50,483
2026-06-03	77.900	88.000	77.900	88.000	88.000	131,684
2026-06-02	76.000	79.500	74.400	78.500	78.500	53,720
2026-06-01	73.200	76.900	71.300	76.800	76.800	43,924
2026-05-29	72.300	73.500	71.200	72.100	72.100	23,008
2026-05-28	75.900	75.900	72.400	72.600	72.600	23,735
2026-05-27	77.000	77.000	74.300	76.100	76.100	30,736
2026-05-26	75.500	78.000	74.000	76.700	76.700	47,141
2026-05-25	73.800	76.000	72.000	74.000	74.000	52,857
2026-05-22	73.100	74.100	71.400	71.600	71.600	25,297
2026-05-21	76.900	77.000	71.800	72.900	72.900	44,794
2026-05-20	70.600	77.400	69.500	76.800	76.800	80,169
2026-05-19	69.900	71.400	69.400	70.000	70.000	14,138
2026-05-18	73.000	73.000	69.000	70.000	70.000	29,601
2026-05-15	72.400	73.400	70.700	71.500	71.500	32,190
2026-05-14	73.000	73.600	71.500	73.000	73.000	14,483
2026-05-13	72.600	73.500	71.000	72.500	72.500	14,955
2026-05-12	74.000	75.000	71.500	71.500	71.500	40,592
2026-05-11	71.500	74.000	70.400	73.500	73.500	30,742
2026-05-08	70.700	70.700	67.800	70.200	70.200	15,170
2026-05-07	70.000	72.800	68.800	69.900	69.900	29,518
2026-05-06	68.900	71.200	67.400	70.300	70.300	30,823
2026-05-05	66.500	69.100	66.300	68.000	68.000	20,645
2026-05-04	70.000	70.900	67.200	67.800	67.800	31,538

← NewerPage 2 of 21 · 1,253 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.