Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.630 | 7.790 | 7.520 | 7.550 | 7.550 | 8,990 |
| 2025-05-13 | 7.700 | 7.780 | 7.600 | 7.650 | 7.650 | 15,342 |
| 2025-05-12 | 7.720 | 7.780 | 7.500 | 7.700 | 7.700 | 13,312 |
| 2025-05-09 | 7.750 | 8.170 | 7.510 | 7.720 | 7.720 | 35,912 |
| 2025-05-08 | 7.800 | 7.990 | 7.550 | 7.770 | 7.770 | 10,012 |
| 2025-05-07 | 7.590 | 7.920 | 7.510 | 7.910 | 7.910 | 5,246 |
| 2025-05-06 | 7.590 | 7.690 | 7.370 | 7.620 | 7.620 | 15,723 |
| 2025-05-05 | 8.040 | 8.040 | 7.440 | 7.520 | 7.520 | 33,807 |
| 2025-05-02 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 1,703 |
| 2025-04-30 | 8.030 | 8.030 | 7.900 | 8.030 | 8.030 | 9,678 |
| 2025-04-29 | 7.900 | 8.050 | 7.900 | 8.030 | 8.030 | 3,442 |
| 2025-04-28 | 7.980 | 7.990 | 7.750 | 7.850 | 7.850 | 8,024 |
| 2025-04-25 | 7.850 | 7.980 | 7.730 | 7.890 | 7.890 | 3,436 |
| 2025-04-24 | 7.970 | 7.980 | 7.610 | 7.850 | 7.850 | 26,703 |
| 2025-04-23 | 7.740 | 7.860 | 7.740 | 7.760 | 7.760 | 14,311 |
| 2025-04-22 | 8.000 | 8.040 | 7.840 | 7.940 | 7.940 | 5,972 |
| 2025-04-17 | 7.840 | 8.080 | 7.760 | 8.050 | 8.050 | 12,136 |
| 2025-04-16 | 7.990 | 8.000 | 7.980 | 8.000 | 8.000 | 3,511 |
| 2025-04-15 | 7.900 | 8.000 | 7.710 | 8.000 | 8.000 | 7,467 |
| 2025-04-14 | 8.140 | 8.140 | 7.700 | 7.920 | 7.920 | 30,217 |
| 2025-04-11 | 8.020 | 8.150 | 8.000 | 8.000 | 8.000 | 1,738 |
| 2025-04-10 | 8.230 | 8.230 | 7.960 | 8.150 | 8.150 | 3,995 |
| 2025-04-09 | 7.990 | 8.280 | 7.740 | 7.900 | 7.900 | 10,681 |
| 2025-04-08 | 7.900 | 8.180 | 7.750 | 8.160 | 8.160 | 7,267 |
| 2025-04-07 | 7.820 | 7.890 | 7.340 | 7.890 | 7.890 | 14,920 |
| 2025-04-04 | 7.900 | 8.400 | 7.450 | 7.940 | 7.940 | 28,333 |
| 2025-04-03 | 8.140 | 8.480 | 7.900 | 7.900 | 7.900 | 55,014 |
| 2025-04-02 | 8.080 | 8.130 | 7.980 | 8.070 | 8.070 | 11,541 |
| 2025-04-01 | 8.060 | 8.220 | 7.970 | 8.080 | 8.080 | 26,023 |
| 2025-03-31 | 8.450 | 8.450 | 8.050 | 8.220 | 8.220 | 29,567 |
| 2025-03-28 | 8.540 | 8.540 | 8.350 | 8.420 | 8.420 | 9,252 |
| 2025-03-27 | 8.390 | 8.540 | 8.250 | 8.540 | 8.540 | 25,480 |
| 2025-03-26 | 8.280 | 8.380 | 8.130 | 8.370 | 8.370 | 28,687 |
| 2025-03-25 | 8.210 | 8.300 | 8.120 | 8.280 | 8.280 | 12,892 |
| 2025-03-24 | 8.290 | 8.330 | 8.140 | 8.140 | 8.140 | 5,740 |
| 2025-03-21 | 8.250 | 8.360 | 8.140 | 8.140 | 8.140 | 9,607 |
| 2025-03-20 | 8.110 | 8.290 | 8.100 | 8.250 | 8.250 | 5,535 |
| 2025-03-19 | 8.280 | 8.340 | 8.090 | 8.240 | 8.240 | 3,632 |
| 2025-03-18 | 8.200 | 8.360 | 8.080 | 8.290 | 8.290 | 11,201 |
| 2025-03-17 | 8.150 | 8.290 | 8.070 | 8.200 | 8.200 | 13,061 |
| 2025-03-14 | 8.290 | 8.300 | 8.030 | 8.130 | 8.130 | 18,648 |
| 2025-03-13 | 8.390 | 8.390 | 8.000 | 8.160 | 8.160 | 15,226 |
| 2025-03-12 | 8.400 | 8.570 | 8.300 | 8.310 | 8.310 | 15,002 |
| 2025-03-11 | 8.300 | 9.350 | 8.230 | 8.270 | 8.270 | 63,827 |
| 2025-03-10 | 7.890 | 8.180 | 7.880 | 8.180 | 8.180 | 33,080 |
| 2025-03-07 | 7.500 | 8.050 | 7.450 | 7.740 | 7.740 | 27,071 |
| 2025-03-06 | 7.460 | 7.570 | 7.450 | 7.500 | 7.500 | 1,499 |
| 2025-03-05 | 7.480 | 7.550 | 7.440 | 7.550 | 7.550 | 5,067 |
| 2025-03-04 | 7.590 | 7.590 | 7.480 | 7.480 | 7.480 | 8,131 |
| 2025-03-03 | 7.750 | 7.750 | 7.510 | 7.600 | 7.600 | 3,747 |
| 2025-02-28 | 7.800 | 7.800 | 7.580 | 7.750 | 7.750 | 2,018 |
| 2025-02-27 | 7.800 | 7.800 | 7.610 | 7.790 | 7.790 | 1,438 |
| 2025-02-26 | 7.800 | 7.800 | 7.510 | 7.790 | 7.790 | 3,483 |
| 2025-02-25 | 8.000 | 8.190 | 7.720 | 7.770 | 7.770 | 10,076 |
| 2025-02-24 | 7.660 | 7.960 | 7.500 | 7.900 | 7.900 | 5,470 |
| 2025-02-21 | 7.580 | 7.700 | 7.520 | 7.660 | 7.660 | 7,148 |
| 2025-02-20 | 7.860 | 7.900 | 7.560 | 7.780 | 7.780 | 3,400 |
| 2025-02-19 | 7.840 | 7.900 | 7.470 | 7.860 | 7.860 | 25,602 |
| 2025-02-18 | 8.250 | 8.250 | 7.680 | 7.840 | 7.840 | 8,705 |
| 2025-02-17 | 8.000 | 8.400 | 7.980 | 8.240 | 8.240 | 24,443 |
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.