MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	0.230	0.230	0.222	0.222	0.222	258,253
2024-08-19	0.230	0.234	0.225	0.230	0.230	221,809
2024-08-16	0.230	0.233	0.222	0.229	0.229	228,664
2024-08-14	0.232	0.233	0.220	0.233	0.233	178,629
2024-08-13	0.230	0.233	0.222	0.227	0.227	514,057
2024-08-12	0.228	0.230	0.217	0.222	0.222	370,302
2024-08-09	0.250	0.250	0.200	0.230	0.230	4,345,496
2024-08-08	0.259	0.264	0.232	0.240	0.240	1,037,330
2024-08-07	0.225	0.264	0.223	0.254	0.254	1,662,665
2024-08-06	0.272	0.284	0.218	0.220	0.220	4,227,302
2024-08-05	0.340	0.340	0.272	0.272	0.272	1,974,638
2024-08-02	0.360	0.360	0.320	0.330	0.330	1,065,505
2024-08-01	0.314	0.419	0.305	0.380	0.380	2,190,677
2024-07-31	0.278	0.306	0.270	0.300	0.300	214,704
2024-07-30	0.279	0.279	0.261	0.270	0.270	128,505
2024-07-29	0.260	0.280	0.260	0.275	0.275	31,621
2024-07-26	0.268	0.268	0.259	0.267	0.267	2,314
2024-07-24	0.270	0.270	0.259	0.266	0.266	3,406
2024-07-23	0.260	0.270	0.250	0.269	0.269	41,878
2024-07-22	0.259	0.259	0.245	0.257	0.257	39,993
2024-07-19	0.267	0.268	0.240	0.259	0.259	117,692
2024-07-18	0.245	0.269	0.245	0.260	0.260	87,744
2024-07-17	0.275	0.281	0.242	0.242	0.242	110,811
2024-07-16	0.247	0.285	0.245	0.274	0.274	168,062
2024-07-15	0.246	0.257	0.245	0.250	0.250	18,105
2024-07-12	0.253	0.260	0.240	0.245	0.245	336,747
2024-07-11	0.230	0.270	0.230	0.260	0.260	727,896
2024-07-10	0.278	0.290	0.269	0.276	0.276	118,406
2024-07-09	0.281	0.286	0.272	0.273	0.273	23,019
2024-07-08	0.296	0.296	0.273	0.279	0.279	107,729
2024-07-05	0.286	0.300	0.285	0.296	0.296	49,828
2024-07-04	0.299	0.299	0.270	0.281	0.281	246,108
2024-07-03	0.312	0.325	0.300	0.300	0.300	192,337
2024-06-03	0.322	0.333	0.317	0.321	0.321	75,592
2024-05-31	0.322	0.337	0.317	0.322	0.322	38,231
2024-05-29	0.321	0.329	0.320	0.329	0.329	9,700
2024-05-28	0.330	0.330	0.323	0.328	0.328	10,463
2024-05-27	0.350	0.355	0.321	0.330	0.330	142,307
2024-05-24	0.320	0.330	0.313	0.330	0.330	9,510
2024-05-23	0.321	0.337	0.314	0.329	0.329	22,953
2024-05-22	0.320	0.327	0.317	0.320	0.320	10,084
2024-05-21	0.330	0.340	0.315	0.329	0.329	27,224
2024-05-20	0.330	0.332	0.313	0.328	0.328	10,335
2024-05-17	0.334	0.340	0.313	0.330	0.330	21,235
2024-05-16	0.330	0.330	0.330	0.330	0.330	21,315
2024-05-15	0.319	0.339	0.308	0.339	0.339	5,586
2024-05-14	0.339	0.340	0.312	0.330	0.330	30,301
2024-05-13	0.340	0.340	0.330	0.330	0.330	7,567
2024-05-10	0.329	0.340	0.329	0.340	0.340	1,684
2024-05-09	0.331	0.340	0.324	0.330	0.330	25,531
2024-05-08	0.317	0.331	0.317	0.331	0.331	2,778
2024-05-07	0.331	0.340	0.312	0.337	0.337	26,006
2024-05-06	0.327	0.346	0.311	0.336	0.336	14,158
2024-05-02	0.315	0.351	0.315	0.327	0.327	29,213
2024-04-30	0.318	0.318	0.306	0.310	0.310	3,735
2024-04-29	0.316	0.318	0.316	0.318	0.318	4,070
2024-04-26	0.317	0.324	0.310	0.324	0.324	2,147
2024-04-25	0.323	0.330	0.300	0.325	0.325	79,362
2024-04-24	0.334	0.338	0.300	0.338	0.338	51,091
2024-04-23	0.321	0.333	0.310	0.333	0.333	51,302

← NewerPage 10 of 21 · 1,228 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.