Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	45.050	48.400	43.600	44.700	44.700	202,086
2026-02-02	38.600	45.200	37.150	45.050	45.050	214,244
2026-01-30	38.500	39.400	37.650	39.300	39.300	74,807
2026-01-29	38.000	39.500	36.150	38.000	38.000	176,426
2026-01-28	35.000	39.400	34.250	37.950	37.950	297,934
2026-01-27	31.000	35.000	28.700	34.000	34.000	218,348
2026-01-26	35.500	37.450	31.600	31.600	31.600	274,075
2026-01-23	35.800	36.950	32.250	35.150	35.150	383,090
2026-01-22	25.300	27.100	23.200	26.600	26.600	265,508
2026-01-21	24.750	28.550	23.700	25.000	25.000	451,269
2026-01-20	19.380	23.700	19.220	23.700	23.700	319,604
2026-01-19	17.220	18.940	17.100	18.880	18.880	227,403
2026-01-16	15.640	15.640	14.900	15.460	15.460	23,440
2026-01-15	15.400	15.660	14.880	15.640	15.640	25,527
2026-01-14	16.380	16.500	15.360	15.360	15.360	36,174
2026-01-13	16.700	17.000	16.240	16.500	16.500	19,258
2026-01-12	16.900	17.360	16.280	16.800	16.800	28,231
2026-01-09	16.640	16.980	16.200	16.900	16.900	26,626
2026-01-08	16.680	17.180	16.600	16.720	16.720	12,594
2026-01-07	17.000	17.200	16.640	16.800	16.800	29,669
2026-01-05	16.800	17.480	16.660	17.000	17.000	26,544
2026-01-02	16.880	17.180	16.220	16.800	16.800	42,601
2025-12-30	16.880	17.160	16.660	17.000	17.000	13,102
2025-12-29	17.000	17.260	16.520	16.620	16.620	21,939
2025-12-23	16.840	17.220	16.660	16.960	16.960	48,880
2025-12-22	16.680	17.040	16.400	16.840	16.840	60,743
2025-12-19	16.000	16.600	15.860	16.600	16.600	64,630
2025-12-18	16.000	16.100	15.740	15.980	15.980	27,335
2025-12-17	15.480	16.100	15.240	15.980	15.980	26,596
2025-12-16	16.200	16.280	15.180	15.420	15.420	56,223
2025-12-15	14.100	16.360	14.040	16.080	16.080	147,720
2025-12-12	13.260	14.240	13.100	13.980	13.980	48,863
2025-12-11	12.900	13.240	12.620	13.180	13.180	49,003
2025-12-10	12.940	13.100	12.820	13.100	13.100	7,604
2025-12-09	13.100	13.200	12.900	13.140	13.140	41,609
2025-12-08	12.800	13.120	12.800	13.000	13.000	43,374
2025-12-05	12.400	13.200	12.400	12.780	12.780	132,875
2025-12-04	12.440	12.840	12.000	12.300	12.300	49,283
2025-12-03	10.500	12.900	10.300	12.460	12.460	165,389
2025-12-02	10.700	10.700	10.140	10.400	10.400	32,460
2025-12-01	10.940	11.120	10.540	10.660	10.660	23,752
2025-11-28	10.900	11.140	10.880	11.140	11.140	6,041
2025-11-27	11.200	11.200	10.900	10.900	10.900	4,467
2025-11-26	11.280	11.280	10.940	11.200	11.200	7,140
2025-11-25	11.060	11.380	10.960	11.180	11.180	25,433
2025-11-24	11.120	11.460	10.700	11.080	11.080	15,877
2025-11-21	10.960	11.200	10.400	11.000	11.000	26,353
2025-11-20	11.400	11.600	10.980	11.200	11.200	11,029
2025-11-19	10.980	11.380	10.980	11.280	11.280	18,199
2025-11-18	11.420	11.420	10.940	11.180	11.180	14,162
2025-11-17	11.400	11.440	11.240	11.440	11.440	2,152
2025-11-14	11.400	11.800	11.220	11.500	11.500	26,027
2025-11-13	11.660	11.780	11.280	11.300	11.300	10,024
2025-11-12	11.900	11.980	11.300	11.480	11.480	29,946
2025-11-10	11.500	12.100	11.380	11.600	11.600	26,132
2025-11-07	11.240	11.880	11.180	11.500	11.500	22,902
2025-11-06	12.200	12.400	11.200	11.460	11.460	55,395
2025-11-05	11.960	12.200	11.420	12.200	12.200	24,884
2025-11-04	12.000	12.100	11.500	11.600	11.600	22,767
2025-11-03	12.660	12.680	11.720	12.100	12.100	31,664

← NewerPage 4 of 5 · 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.