Medinice S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	9.250	9.500	8.700	8.800	8.800	14,593
2024-11-14	9.490	9.500	9.000	9.300	9.300	11,890
2024-11-13	9.680	9.680	9.110	9.440	9.440	9,650
2024-11-12	9.840	9.920	9.510	9.640	9.640	13,859
2024-11-08	9.410	9.800	9.050	9.750	9.750	33,132
2024-11-07	9.140	9.580	8.840	9.500	9.500	10,296
2024-11-06	8.860	9.200	8.800	9.140	9.140	8,375
2024-11-05	8.600	8.960	8.600	8.860	8.860	9,070
2024-11-04	8.800	8.880	8.640	8.690	8.690	5,191
2024-10-31	8.790	8.800	8.640	8.800	8.800	10,551
2024-10-30	8.740	8.880	8.700	8.800	8.800	15,619
2024-10-29	8.720	8.900	8.700	8.900	8.900	34,384
2024-10-28	8.750	8.960	8.640	8.700	8.700	30,726
2024-10-25	8.690	8.700	8.540	8.700	8.700	15,307
2024-10-24	8.740	8.740	8.480	8.700	8.700	41,403
2024-10-23	8.770	9.000	8.380	8.740	8.740	33,312
2024-10-22	8.640	8.660	8.530	8.570	8.570	8,779
2024-10-21	8.850	8.990	8.560	8.780	8.780	51,485
2024-10-18	9.050	9.050	8.660	8.850	8.850	25,338
2024-10-17	9.300	9.750	8.800	9.040	9.040	211,575
2024-10-16	9.010	9.010	8.460	8.840	8.840	107,137
2024-10-15	9.370	9.430	9.200	9.200	9.200	5,305
2024-10-14	9.400	9.450	9.300	9.370	9.370	2,819
2024-10-11	9.180	9.440	9.020	9.400	9.400	115,027
2024-10-10	9.150	9.450	9.020	9.180	9.180	8,087
2024-10-09	9.540	9.830	9.100	9.230	9.230	12,017
2024-10-08	9.820	9.900	9.500	9.750	9.750	15,769
2024-10-07	10.060	10.240	9.800	9.970	9.970	12,583
2024-10-04	10.360	10.660	10.240	10.400	10.400	7,000
2024-10-03	10.460	10.780	10.400	10.700	10.700	2,460
2024-10-02	10.400	10.460	10.100	10.460	10.460	4,033
2024-10-01	10.100	10.440	10.040	10.240	10.240	1,958
2024-09-30	10.220	10.700	9.960	10.100	10.100	23,617
2024-09-27	11.400	11.500	10.940	11.200	11.200	21,289
2024-09-26	10.080	11.800	10.060	11.500	11.500	40,771
2024-09-25	10.160	10.360	10.020	10.360	10.360	579
2024-09-24	10.080	10.500	9.990	10.200	10.200	3,744
2024-09-23	10.500	10.500	9.670	10.080	10.080	7,568
2024-09-20	10.300	10.560	10.300	10.300	10.300	8,869
2024-09-19	10.300	10.300	10.200	10.300	10.300	8,878
2024-09-18	10.600	10.600	10.260	10.300	10.300	7,240
2024-09-17	10.600	11.000	10.480	10.660	10.660	11,517
2024-09-16	10.420	10.460	10.000	10.440	10.440	31,164
2024-09-13	10.540	10.540	10.200	10.400	10.400	8,966
2024-09-12	10.480	10.480	10.100	10.340	10.340	6,565
2024-09-11	10.480	10.480	10.060	10.340	10.340	6,453
2024-09-10	10.120	10.300	10.120	10.300	10.300	10,494
2024-09-09	10.000	10.500	10.000	10.280	10.280	7,590
2024-09-06	10.140	10.460	10.000	10.000	10.000	7,743
2024-09-05	10.500	10.500	10.100	10.260	10.260	11,520
2024-09-04	10.440	10.880	10.200	10.500	10.500	10,059
2024-09-03	10.740	11.100	10.360	10.520	10.520	4,973
2024-09-02	10.980	11.340	10.560	10.740	10.740	8,421
2024-08-30	10.700	10.940	10.400	10.900	10.900	16,031
2024-08-29	10.300	10.940	10.180	10.740	10.740	8,364
2024-08-28	10.800	10.800	10.400	10.400	10.400	11,258
2024-08-27	11.000	11.000	10.720	10.800	10.800	4,629
2024-08-26	11.120	11.120	10.840	10.840	10.840	8,788
2024-08-23	11.460	11.460	10.820	11.360	11.360	2,753
2024-08-22	11.200	11.700	10.620	11.400	11.400	25,054

← NewerPage 9 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.