Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	12.480	13.000	12.140	12.500	12.500	20,729
2025-10-30	12.660	12.660	12.140	12.280	12.280	12,498
2025-10-29	12.480	12.660	11.940	12.500	12.500	43,629
2025-10-28	12.700	12.940	12.240	12.380	12.380	26,259
2025-10-27	12.400	12.960	12.400	12.700	12.700	41,917
2025-10-24	12.840	13.160	12.400	12.400	12.400	32,480
2025-10-23	12.780	13.000	12.500	12.700	12.700	14,559
2025-10-22	12.960	13.000	12.540	12.780	12.780	21,591
2025-10-21	12.740	13.080	12.100	12.940	12.940	46,247
2025-10-20	11.760	12.700	11.480	12.620	12.620	23,156
2025-10-17	11.280	11.760	11.240	11.760	11.760	8,892
2025-10-16	11.700	11.880	11.280	11.460	11.460	17,682
2025-10-15	11.500	11.740	11.360	11.360	11.360	7,836
2025-10-14	11.520	11.740	10.720	11.500	11.500	36,690
2025-10-13	11.880	11.880	11.300	11.760	11.760	27,216
2025-10-10	11.600	12.400	11.600	12.040	12.040	74,879
2025-10-09	12.200	12.580	11.900	11.940	11.940	33,205
2025-10-08	12.160	12.940	11.800	12.100	12.100	44,001
2025-10-07	12.320	12.600	12.000	12.160	12.160	32,346
2025-10-06	11.500	12.400	11.500	12.160	12.160	59,377
2025-10-03	11.300	11.660	11.060	11.480	11.480	28,576
2025-10-02	11.420	11.780	11.120	11.440	11.440	43,791
2025-10-01	11.780	11.800	11.380	11.400	11.400	29,154
2025-09-30	12.260	12.260	11.500	11.640	11.640	47,466
2025-09-29	12.800	13.040	11.740	12.000	12.000	52,812
2025-09-26	12.040	13.760	12.040	12.800	12.800	56,443
2025-09-25	12.440	12.440	12.000	12.140	12.140	18,871
2025-09-24	12.660	12.880	12.220	12.300	12.300	23,663
2025-09-23	12.920	12.920	12.260	12.580	12.580	24,192
2025-09-22	12.840	12.900	12.480	12.900	12.900	22,417
2025-09-19	12.800	13.280	12.400	12.840	12.840	18,448
2025-09-18	12.980	13.800	12.620	12.740	12.740	83,512
2025-09-17	13.520	13.580	13.160	13.200	13.200	33,022
2025-09-16	13.520	13.660	13.160	13.480	13.480	36,197
2025-09-15	13.300	13.620	13.040	13.520	13.520	107,840
2025-09-12	11.460	13.100	11.460	12.660	12.660	100,058
2025-09-11	11.400	11.840	11.120	11.460	11.460	29,102
2025-09-10	11.200	11.780	11.000	11.400	11.400	39,479
2025-09-09	11.040	12.000	10.720	11.400	11.400	77,462
2025-09-08	11.800	11.940	10.660	11.200	11.200	82,040
2025-09-05	12.400	13.460	11.580	11.680	11.680	141,955
2025-09-04	12.780	13.480	12.400	12.600	12.600	192,255
2025-09-03	11.680	12.840	11.680	12.740	12.740	126,567
2025-09-02	11.500	11.700	11.000	11.640	11.640	52,072
2025-09-01	11.100	12.000	11.100	11.400	11.400	99,308
2025-08-29	10.540	10.940	10.400	10.940	10.940	46,591
2025-08-28	10.280	10.660	10.020	10.400	10.400	54,323
2025-08-27	10.180	10.300	9.850	10.200	10.200	31,399
2025-08-26	10.380	10.380	10.000	10.180	10.180	22,750
2025-08-25	10.200	10.400	9.500	10.380	10.380	48,380
2025-08-22	9.900	10.100	9.610	10.080	10.080	32,745
2025-08-21	10.000	10.120	9.860	9.890	9.890	22,345
2025-08-20	9.750	10.440	9.700	9.980	9.980	74,214
2025-08-19	9.000	9.800	8.760	9.750	9.750	83,168
2025-08-18	8.820	9.050	8.560	9.050	9.050	17,138
2025-08-14	9.190	9.200	8.450	8.840	8.840	15,106
2025-08-13	9.270	9.280	8.620	9.000	9.000	27,173
2025-08-12	9.350	9.500	9.100	9.240	9.240	26,457
2025-08-11	9.500	9.840	9.110	9.350	9.350	53,722
2025-08-08	8.600	9.460	8.210	9.450	9.450	262,741

← NewerPage 5 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.