MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.319	0.338	0.317	0.337	0.337	15,366
2024-04-19	0.321	0.332	0.320	0.332	0.332	6,190
2024-04-18	0.333	0.333	0.317	0.332	0.332	30,672
2024-04-17	0.330	0.347	0.330	0.333	0.333	5,256
2024-04-16	0.350	0.350	0.325	0.349	0.349	33,019
2024-04-15	0.340	0.354	0.340	0.340	0.340	4,616
2024-04-12	0.340	0.357	0.340	0.340	0.340	2,354
2024-04-11	0.343	0.343	0.340	0.340	0.340	7,254
2024-04-10	0.350	0.350	0.344	0.344	0.344	18,364
2024-04-09	0.340	0.355	0.340	0.355	0.355	17,433
2024-04-08	0.346	0.346	0.323	0.343	0.343	61,818
2024-04-05	0.358	0.359	0.340	0.345	0.345	45,571
2024-04-04	0.365	0.365	0.340	0.358	0.358	37,960
2024-04-03	0.369	0.379	0.342	0.366	0.366	70,893
2024-04-02	0.342	0.369	0.342	0.368	0.368	34,842
2024-03-28	0.356	0.369	0.350	0.360	0.360	79,129
2024-03-27	0.335	0.356	0.334	0.356	0.356	135,660
2024-03-26	0.334	0.343	0.321	0.334	0.334	26,120
2024-03-25	0.322	0.337	0.322	0.334	0.334	10,428
2024-03-22	0.344	0.360	0.320	0.333	0.333	134,123
2024-03-21	0.320	0.340	0.320	0.339	0.339	26,741
2024-03-20	0.320	0.320	0.320	0.320	0.320	3,501
2024-03-19	0.329	0.329	0.329	0.329	0.329	119
2024-03-18	0.320	0.330	0.313	0.330	0.330	68,819
2024-03-15	0.314	0.318	0.314	0.318	0.318	11,300
2024-03-14	0.319	0.320	0.315	0.319	0.319	13,236
2024-03-13	0.319	0.319	0.312	0.319	0.319	31,630
2024-03-12	0.315	0.319	0.305	0.319	0.319	7,778
2024-03-11	0.311	0.320	0.305	0.317	0.317	27,847
2024-03-08	0.333	0.333	0.270	0.320	0.320	85,155
2024-03-07	0.329	0.334	0.324	0.328	0.328	21,990
2024-03-06	0.329	0.335	0.329	0.331	0.331	30,358
2024-03-05	0.343	0.349	0.330	0.330	0.330	24,190
2024-03-04	0.341	0.352	0.339	0.339	0.339	12,777
2024-03-01	0.329	0.359	0.329	0.348	0.348	19,284
2024-02-29	0.354	0.354	0.330	0.330	0.330	50,690
2024-02-28	0.354	0.354	0.345	0.353	0.353	27,008
2024-02-27	0.356	0.356	0.345	0.356	0.356	7,827
2024-02-26	0.355	0.379	0.340	0.363	0.363	135,604
2024-02-23	0.362	0.378	0.356	0.364	0.364	28,758
2024-02-22	0.370	0.374	0.360	0.373	0.373	49,151
2024-02-21	0.357	0.380	0.357	0.375	0.375	91,522
2024-02-20	0.378	0.378	0.350	0.372	0.372	122,407
2024-02-19	0.363	0.364	0.356	0.364	0.364	5,460
2024-02-16	0.358	0.369	0.358	0.360	0.360	14,355
2024-02-15	0.365	0.378	0.357	0.359	0.359	16,467
2024-02-14	0.371	0.380	0.355	0.362	0.362	23,646
2024-02-13	0.380	0.380	0.350	0.370	0.370	73,692
2024-02-12	0.358	0.395	0.358	0.377	0.377	192,913
2024-02-09	0.357	0.360	0.350	0.358	0.358	4,385
2024-02-08	0.353	0.357	0.346	0.357	0.357	8,098
2024-02-07	0.341	0.351	0.336	0.351	0.351	15,324
2024-02-06	0.346	0.346	0.332	0.345	0.345	74,082
2024-02-05	0.360	0.360	0.340	0.350	0.350	24,666
2024-02-02	0.358	0.360	0.328	0.359	0.359	23,869
2024-02-01	0.350	0.360	0.350	0.350	0.350	2,800
2024-01-31	0.363	0.363	0.345	0.360	0.360	51,850
2024-01-30	0.361	0.364	0.352	0.362	0.362	513
2024-01-29	0.360	0.364	0.350	0.363	0.363	72,452
2024-01-26	0.338	0.380	0.338	0.357	0.357	154,656

← NewerPage 11 of 21 · 1,232 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.