Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 21.700 | 22.300 | 21.700 | 22.300 | 22.300 | 3,207 |
| 2022-01-03 | 20.400 | 23.000 | 20.400 | 21.700 | 21.700 | 7,534 |
| 2021-12-30 | 19.600 | 20.500 | 19.600 | 20.400 | 20.400 | 1,306 |
| 2021-12-29 | 18.650 | 20.400 | 18.650 | 20.200 | 20.200 | 6,649 |
| 2021-12-28 | 19.000 | 19.350 | 18.350 | 18.750 | 18.750 | 19,761 |
| 2021-12-27 | 19.350 | 19.750 | 18.750 | 18.750 | 18.750 | 34,216 |
| 2021-12-23 | 19.600 | 19.600 | 19.150 | 19.500 | 19.500 | 13,123 |
| 2021-12-22 | 20.100 | 20.100 | 19.200 | 19.600 | 19.600 | 13,173 |
| 2021-12-21 | 20.000 | 20.200 | 18.800 | 20.200 | 20.200 | 13,359 |
| 2021-12-20 | 20.000 | 20.100 | 19.700 | 19.950 | 19.950 | 7,171 |
| 2021-12-17 | 20.300 | 20.900 | 20.000 | 20.800 | 20.800 | 1,895 |
| 2021-12-16 | 20.600 | 21.400 | 20.200 | 20.900 | 20.900 | 2,537 |
| 2021-12-15 | 20.400 | 21.100 | 20.000 | 20.600 | 20.600 | 4,234 |
| 2021-12-14 | 19.900 | 21.200 | 19.750 | 21.100 | 21.100 | 11,502 |
| 2021-12-13 | 20.900 | 20.900 | 19.700 | 20.000 | 20.000 | 12,612 |
| 2021-12-10 | 21.300 | 21.400 | 20.500 | 20.900 | 20.900 | 2,567 |
| 2021-12-09 | 21.700 | 21.700 | 20.700 | 21.300 | 21.300 | 2,434 |
| 2021-12-08 | 21.400 | 21.400 | 21.100 | 21.200 | 21.200 | 1,039 |
| 2021-12-07 | 20.600 | 21.400 | 20.600 | 21.300 | 21.300 | 2,657 |
| 2021-12-06 | 21.500 | 22.000 | 20.500 | 20.600 | 20.600 | 7,939 |
| 2021-12-03 | 21.600 | 21.800 | 21.500 | 21.500 | 21.500 | 2,616 |
| 2021-12-02 | 21.700 | 21.800 | 21.600 | 21.800 | 21.800 | 343 |
| 2021-12-01 | 21.700 | 22.000 | 21.500 | 21.800 | 21.800 | 1,665 |
| 2021-11-30 | 21.800 | 21.800 | 21.100 | 21.700 | 21.700 | 4,747 |
| 2021-11-29 | 21.400 | 22.000 | 21.000 | 21.800 | 21.800 | 4,356 |
| 2021-11-26 | 23.000 | 23.000 | 20.700 | 21.400 | 21.400 | 24,796 |
| 2021-11-25 | 22.900 | 23.000 | 22.200 | 22.800 | 22.800 | 2,375 |
| 2021-11-24 | 22.900 | 23.000 | 22.500 | 22.900 | 22.900 | 1,490 |
| 2021-11-23 | 22.900 | 23.000 | 22.100 | 22.800 | 22.800 | 3,129 |
| 2021-11-22 | 23.000 | 23.100 | 22.000 | 23.000 | 23.000 | 6,137 |
| 2021-11-19 | 23.500 | 24.700 | 22.900 | 23.000 | 23.000 | 4,263 |
| 2021-11-18 | 25.000 | 25.000 | 23.600 | 23.800 | 23.800 | 3,148 |
| 2021-11-17 | 23.900 | 24.900 | 23.300 | 24.700 | 24.700 | 7,094 |
| 2021-11-16 | 24.300 | 24.400 | 22.800 | 23.900 | 23.900 | 2,313 |
| 2021-11-15 | 23.200 | 24.300 | 22.800 | 24.300 | 24.300 | 5,503 |
| 2021-11-12 | 23.800 | 24.000 | 22.800 | 23.300 | 23.300 | 5,028 |
| 2021-11-10 | 23.700 | 24.000 | 23.400 | 23.800 | 23.800 | 1,179 |
| 2021-11-09 | 23.800 | 24.200 | 23.700 | 24.000 | 24.000 | 1,428 |
| 2021-11-08 | 24.700 | 24.700 | 23.200 | 23.800 | 23.800 | 1,438 |
| 2021-11-05 | 24.200 | 24.800 | 23.600 | 24.700 | 24.700 | 5,503 |
| 2021-11-04 | 24.000 | 24.500 | 23.500 | 23.900 | 23.900 | 3,411 |
| 2021-11-03 | 24.800 | 25.100 | 23.500 | 24.300 | 24.300 | 2,528 |
| 2021-11-02 | 26.000 | 26.200 | 24.500 | 24.600 | 24.600 | 8,620 |
| 2021-10-29 | 25.000 | 26.300 | 25.000 | 26.000 | 26.000 | 12,304 |
| 2021-10-28 | 24.500 | 25.000 | 24.500 | 25.000 | 25.000 | 1,886 |
| 2021-10-27 | 25.500 | 25.500 | 24.500 | 24.500 | 24.500 | 1,579 |
| 2021-10-26 | 24.000 | 25.600 | 23.800 | 25.000 | 25.000 | 10,022 |
| 2021-10-25 | 23.100 | 24.000 | 23.000 | 23.800 | 23.800 | 3,250 |
| 2021-10-22 | 23.300 | 23.800 | 23.000 | 23.300 | 23.300 | 2,507 |
| 2021-10-21 | 23.300 | 23.300 | 22.400 | 23.200 | 23.200 | 4,014 |
← NewerPage 21 of 21 · 1,250 trading days
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.