Medinice S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.430 | 7.900 | 7.430 | 7.900 | 7.900 | 11,680 |
| 2025-02-13 | 7.650 | 7.650 | 7.430 | 7.500 | 7.500 | 2,683 |
| 2025-02-12 | 7.670 | 7.670 | 7.410 | 7.600 | 7.600 | 5,828 |
| 2025-02-11 | 7.500 | 7.750 | 7.450 | 7.650 | 7.650 | 8,566 |
| 2025-02-10 | 7.300 | 7.690 | 7.300 | 7.690 | 7.690 | 4,424 |
| 2025-02-07 | 7.420 | 7.580 | 7.280 | 7.560 | 7.560 | 4,587 |
| 2025-02-06 | 7.580 | 7.620 | 7.300 | 7.590 | 7.590 | 61,649 |
| 2025-02-05 | 7.360 | 7.630 | 7.300 | 7.580 | 7.580 | 2,136 |
| 2025-02-04 | 7.400 | 7.580 | 7.360 | 7.550 | 7.550 | 3,468 |
| 2025-02-03 | 7.280 | 7.600 | 7.280 | 7.380 | 7.380 | 2,284 |
| 2025-01-31 | 7.680 | 7.680 | 7.370 | 7.420 | 7.420 | 8,092 |
| 2025-01-30 | 7.700 | 7.700 | 7.550 | 7.630 | 7.630 | 1,924 |
| 2025-01-29 | 7.640 | 7.800 | 7.470 | 7.700 | 7.700 | 3,655 |
| 2025-01-28 | 7.680 | 7.680 | 7.360 | 7.650 | 7.650 | 1,126 |
| 2025-01-27 | 7.380 | 7.730 | 7.230 | 7.700 | 7.700 | 2,794 |
| 2025-01-24 | 7.570 | 7.570 | 7.300 | 7.500 | 7.500 | 5,029 |
| 2025-01-23 | 7.540 | 7.660 | 7.400 | 7.590 | 7.590 | 4,055 |
| 2025-01-22 | 7.680 | 7.850 | 7.540 | 7.540 | 7.540 | 3,957 |
| 2025-01-21 | 7.560 | 7.680 | 7.550 | 7.680 | 7.680 | 1,471 |
| 2025-01-20 | 7.880 | 7.880 | 7.550 | 7.690 | 7.690 | 13,239 |
| 2025-01-17 | 7.870 | 7.870 | 7.650 | 7.850 | 7.850 | 3,110 |
| 2025-01-16 | 7.930 | 7.930 | 7.570 | 7.890 | 7.890 | 1,742 |
| 2025-01-15 | 7.750 | 7.970 | 7.600 | 7.950 | 7.950 | 2,980 |
| 2025-01-14 | 7.680 | 7.680 | 7.360 | 7.680 | 7.680 | 17,049 |
| 2025-01-13 | 7.560 | 7.780 | 7.500 | 7.750 | 7.750 | 9,063 |
| 2025-01-10 | 7.800 | 7.800 | 7.600 | 7.800 | 7.800 | 5,055 |
| 2025-01-09 | 7.600 | 7.800 | 7.590 | 7.800 | 7.800 | 4,167 |
| 2025-01-08 | 7.760 | 7.940 | 7.570 | 7.840 | 7.840 | 7,152 |
| 2025-01-07 | 8.000 | 8.040 | 7.700 | 7.940 | 7.940 | 13,498 |
| 2025-01-03 | 8.180 | 8.300 | 7.870 | 8.060 | 8.060 | 5,942 |
| 2025-01-02 | 8.000 | 8.490 | 7.820 | 8.100 | 8.100 | 8,441 |
| 2024-12-30 | 7.750 | 7.960 | 7.600 | 7.800 | 7.800 | 8,656 |
| 2024-12-27 | 7.490 | 7.630 | 7.350 | 7.620 | 7.620 | 9,230 |
| 2024-12-23 | 7.590 | 7.700 | 7.440 | 7.490 | 7.490 | 16,989 |
| 2024-12-20 | 7.800 | 7.900 | 7.320 | 7.700 | 7.700 | 17,758 |
| 2024-12-19 | 7.350 | 7.840 | 7.200 | 7.820 | 7.820 | 59,506 |
| 2024-12-18 | 7.600 | 7.610 | 7.450 | 7.450 | 7.450 | 24,015 |
| 2024-12-17 | 7.470 | 7.640 | 7.450 | 7.500 | 7.500 | 34,540 |
| 2024-12-16 | 7.600 | 7.790 | 7.300 | 7.490 | 7.490 | 25,876 |
| 2024-12-13 | 7.500 | 7.780 | 7.360 | 7.650 | 7.650 | 20,014 |
| 2024-12-12 | 7.870 | 7.870 | 7.520 | 7.520 | 7.520 | 15,197 |
| 2024-12-11 | 7.800 | 7.800 | 7.630 | 7.780 | 7.780 | 14,960 |
| 2024-12-10 | 7.850 | 7.900 | 7.530 | 7.800 | 7.800 | 17,225 |
| 2024-12-09 | 7.840 | 7.970 | 7.420 | 7.860 | 7.860 | 67,023 |
| 2024-12-06 | 7.850 | 7.850 | 7.800 | 7.840 | 7.840 | 14,842 |
| 2024-12-05 | 7.980 | 7.980 | 7.650 | 7.850 | 7.850 | 30,662 |
| 2024-12-04 | 8.000 | 8.020 | 7.800 | 7.980 | 7.980 | 16,632 |
| 2024-12-03 | 7.890 | 8.070 | 7.890 | 8.020 | 8.020 | 19,901 |
| 2024-12-02 | 8.090 | 8.120 | 8.000 | 8.080 | 8.080 | 8,811 |
| 2024-11-29 | 8.100 | 8.160 | 7.910 | 8.080 | 8.080 | 8,735 |
| 2024-11-28 | 7.990 | 8.110 | 7.980 | 8.100 | 8.100 | 5,877 |
| 2024-11-27 | 7.970 | 8.040 | 7.900 | 8.000 | 8.000 | 10,908 |
| 2024-11-26 | 8.000 | 8.000 | 7.990 | 8.000 | 8.000 | 8,288 |
| 2024-11-25 | 8.180 | 8.180 | 7.880 | 8.000 | 8.000 | 27,404 |
| 2024-11-22 | 7.910 | 8.190 | 7.910 | 8.010 | 8.010 | 15,195 |
| 2024-11-21 | 7.920 | 8.250 | 7.850 | 7.910 | 7.910 | 13,365 |
| 2024-11-20 | 8.020 | 8.300 | 7.900 | 7.920 | 7.920 | 19,187 |
| 2024-11-19 | 8.600 | 9.180 | 7.800 | 8.000 | 8.000 | 67,289 |
| 2024-11-18 | 8.750 | 8.790 | 8.440 | 8.600 | 8.600 | 29,180 |
| 2024-11-15 | 9.250 | 9.500 | 8.700 | 8.800 | 8.800 | 14,593 |
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.