Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.550 | 8.550 | 8.300 | 8.500 | 8.500 | 5,919 |
| 2025-08-06 | 8.000 | 8.700 | 7.990 | 8.550 | 8.550 | 81,052 |
| 2025-08-05 | 7.990 | 8.000 | 7.860 | 8.000 | 8.000 | 12,531 |
| 2025-08-04 | 7.840 | 8.050 | 7.840 | 8.000 | 8.000 | 38,211 |
| 2025-08-01 | 7.760 | 8.000 | 7.700 | 7.980 | 7.980 | 18,962 |
| 2025-07-31 | 7.890 | 7.890 | 7.740 | 7.800 | 7.800 | 3,178 |
| 2025-07-30 | 7.900 | 7.900 | 7.800 | 7.870 | 7.870 | 3,496 |
| 2025-07-29 | 7.900 | 7.900 | 7.800 | 7.900 | 7.900 | 7,082 |
| 2025-07-28 | 7.880 | 7.930 | 7.760 | 7.930 | 7.930 | 10,848 |
| 2025-07-25 | 7.800 | 8.000 | 7.760 | 8.000 | 8.000 | 16,340 |
| 2025-07-24 | 8.000 | 8.000 | 7.760 | 7.850 | 7.850 | 6,506 |
| 2025-07-23 | 7.850 | 7.930 | 7.780 | 7.930 | 7.930 | 3,643 |
| 2025-07-22 | 7.850 | 7.990 | 7.840 | 7.890 | 7.890 | 2,401 |
| 2025-07-21 | 8.000 | 8.000 | 7.850 | 7.950 | 7.950 | 897 |
| 2025-07-18 | 7.830 | 8.000 | 7.830 | 8.000 | 8.000 | 3,954 |
| 2025-07-17 | 8.000 | 8.000 | 7.750 | 7.900 | 7.900 | 9,172 |
| 2025-07-16 | 7.860 | 8.000 | 7.800 | 8.000 | 8.000 | 2,649 |
| 2025-07-15 | 7.910 | 8.000 | 7.800 | 7.950 | 7.950 | 2,205 |
| 2025-07-14 | 7.910 | 8.020 | 7.750 | 7.980 | 7.980 | 6,938 |
| 2025-07-11 | 7.880 | 7.920 | 7.610 | 7.920 | 7.920 | 8,485 |
| 2025-07-10 | 7.890 | 7.890 | 7.610 | 7.880 | 7.880 | 1,279 |
| 2025-07-09 | 7.620 | 7.920 | 7.600 | 7.830 | 7.830 | 5,253 |
| 2025-07-08 | 7.700 | 7.790 | 7.660 | 7.690 | 7.690 | 4,199 |
| 2025-07-07 | 7.930 | 7.930 | 7.600 | 7.800 | 7.800 | 2,691 |
| 2025-07-04 | 7.900 | 7.950 | 7.700 | 7.900 | 7.900 | 3,498 |
| 2025-07-03 | 7.710 | 7.950 | 7.530 | 7.900 | 7.900 | 4,241 |
| 2025-07-02 | 7.950 | 7.950 | 7.600 | 7.790 | 7.790 | 15,192 |
| 2025-07-01 | 8.000 | 8.000 | 7.900 | 7.920 | 7.920 | 6,415 |
| 2025-06-30 | 7.980 | 7.980 | 7.730 | 7.970 | 7.970 | 12,385 |
| 2025-06-27 | 8.110 | 8.160 | 7.600 | 7.850 | 7.850 | 20,356 |
| 2025-06-26 | 8.050 | 8.160 | 7.920 | 8.000 | 8.000 | 5,692 |
| 2025-06-25 | 8.000 | 8.100 | 7.900 | 8.080 | 8.080 | 16,260 |
| 2025-06-24 | 7.660 | 8.100 | 7.660 | 8.000 | 8.000 | 33,841 |
| 2025-06-23 | 7.710 | 7.720 | 7.510 | 7.600 | 7.600 | 1,704 |
| 2025-06-20 | 7.620 | 7.750 | 7.550 | 7.710 | 7.710 | 7,086 |
| 2025-06-18 | 7.680 | 7.690 | 7.600 | 7.670 | 7.670 | 988 |
| 2025-06-17 | 7.670 | 7.700 | 7.500 | 7.700 | 7.700 | 2,718 |
| 2025-06-16 | 7.600 | 7.770 | 7.550 | 7.700 | 7.700 | 3,882 |
| 2025-06-13 | 7.310 | 7.760 | 7.310 | 7.760 | 7.760 | 5,289 |
| 2025-06-12 | 7.540 | 7.550 | 7.260 | 7.500 | 7.500 | 507 |
| 2025-06-11 | 7.200 | 7.560 | 7.000 | 7.560 | 7.560 | 11,129 |
| 2025-06-10 | 7.490 | 7.500 | 7.140 | 7.480 | 7.480 | 4,851 |
| 2025-06-09 | 7.600 | 7.600 | 7.310 | 7.490 | 7.490 | 2,050 |
| 2025-06-06 | 7.100 | 7.800 | 7.060 | 7.600 | 7.600 | 14,296 |
| 2025-06-05 | 7.200 | 7.200 | 6.960 | 7.190 | 7.190 | 7,581 |
| 2025-06-04 | 7.080 | 7.100 | 6.960 | 7.100 | 7.100 | 2,758 |
| 2025-06-03 | 6.900 | 7.080 | 6.900 | 7.080 | 7.080 | 5,168 |
| 2025-06-02 | 6.890 | 7.090 | 6.740 | 6.900 | 6.900 | 22,118 |
| 2025-05-30 | 7.080 | 7.080 | 6.860 | 6.970 | 6.970 | 17,218 |
| 2025-05-29 | 7.200 | 7.300 | 6.860 | 7.060 | 7.060 | 33,995 |
| 2025-05-28 | 7.310 | 7.460 | 7.170 | 7.190 | 7.190 | 7,405 |
| 2025-05-27 | 7.260 | 7.320 | 7.100 | 7.320 | 7.320 | 13,664 |
| 2025-05-26 | 7.400 | 7.470 | 7.250 | 7.350 | 7.350 | 15,939 |
| 2025-05-23 | 7.420 | 7.420 | 7.320 | 7.330 | 7.330 | 2,370 |
| 2025-05-22 | 7.410 | 7.480 | 7.260 | 7.360 | 7.360 | 11,074 |
| 2025-05-21 | 7.460 | 7.500 | 7.370 | 7.450 | 7.450 | 17,922 |
| 2025-05-20 | 7.750 | 7.750 | 7.410 | 7.460 | 7.460 | 18,608 |
| 2025-05-19 | 7.500 | 7.930 | 7.420 | 7.700 | 7.700 | 13,026 |
| 2025-05-16 | 7.650 | 7.650 | 7.420 | 7.550 | 7.550 | 7,598 |
| 2025-05-15 | 7.720 | 7.790 | 7.500 | 7.640 | 7.640 | 4,800 |
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.