MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.338	0.338	0.332	0.337	0.337	368
2024-01-24	0.334	0.339	0.334	0.339	0.339	1,343
2024-01-23	0.330	0.334	0.328	0.334	0.334	20,271
2024-01-22	0.338	0.339	0.325	0.337	0.337	27,874
2024-01-19	0.333	0.340	0.333	0.339	0.339	34,119
2024-01-18	0.323	0.339	0.322	0.339	0.339	30,583
2024-01-17	0.334	0.334	0.334	0.334	0.334	2,100
2024-01-16	0.326	0.334	0.326	0.334	0.334	282
2024-01-15	0.334	0.337	0.320	0.334	0.334	32,532
2024-01-12	0.329	0.334	0.322	0.334	0.334	41,369
2024-01-11	0.328	0.337	0.320	0.327	0.327	59,088
2024-01-10	0.344	0.344	0.325	0.335	0.335	49,468
2024-01-09	0.341	0.345	0.341	0.345	0.345	7,350
2024-01-08	0.343	0.343	0.336	0.342	0.342	3,565
2024-01-05	0.342	0.342	0.340	0.340	0.340	7,901
2024-01-04	0.336	0.344	0.325	0.342	0.342	39,143
2024-01-03	0.346	0.346	0.321	0.330	0.330	32,858
2024-01-02	0.344	0.346	0.327	0.346	0.346	16,655
2023-12-29	0.330	0.346	0.316	0.344	0.344	76,958
2023-12-28	0.312	0.335	0.304	0.324	0.324	73,601
2023-12-27	0.318	0.330	0.306	0.312	0.312	279,249
2023-12-22	0.319	0.337	0.311	0.322	0.322	110,816
2023-12-21	0.325	0.332	0.320	0.320	0.320	88,818
2023-12-20	0.336	0.336	0.320	0.326	0.326	51,872
2023-12-19	0.325	0.333	0.325	0.333	0.333	14,642
2023-12-18	0.330	0.340	0.326	0.330	0.330	274,935
2023-12-15	0.328	0.339	0.325	0.330	0.330	23,077
2023-12-14	0.328	0.339	0.328	0.338	0.338	8,636
2023-12-13	0.340	0.345	0.327	0.327	0.327	54,946
2023-12-12	0.334	0.345	0.330	0.340	0.340	27,280
2023-12-11	0.325	0.330	0.321	0.329	0.329	33,197
2023-12-08	0.330	0.342	0.329	0.330	0.330	49,794
2023-12-07	0.338	0.340	0.321	0.330	0.330	12,994
2023-12-06	0.340	0.340	0.330	0.338	0.338	24,724
2023-12-05	0.330	0.340	0.320	0.340	0.340	55,855
2023-12-04	0.326	0.333	0.326	0.330	0.330	22,922
2023-12-01	0.331	0.338	0.326	0.330	0.330	52,049
2023-11-30	0.335	0.349	0.327	0.336	0.336	19,564
2023-11-29	0.332	0.350	0.322	0.330	0.330	41,494
2023-11-28	0.331	0.351	0.330	0.336	0.336	49,720
2023-11-27	0.335	0.340	0.327	0.340	0.340	111,372
2023-11-24	0.320	0.336	0.310	0.332	0.332	97,697
2023-11-23	0.342	0.342	0.316	0.317	0.317	191,333
2023-11-22	0.335	0.350	0.331	0.348	0.348	49,558
2023-11-21	0.335	0.366	0.334	0.350	0.350	36,406
2023-11-20	0.349	0.354	0.330	0.337	0.337	200,265
2023-11-17	0.351	0.351	0.342	0.345	0.345	22,005
2023-11-16	0.365	0.366	0.341	0.355	0.355	48,932
2023-11-15	0.350	0.364	0.350	0.357	0.357	37,122
2023-11-14	0.366	0.366	0.351	0.354	0.354	81,592
2023-11-13	0.364	0.378	0.364	0.370	0.370	51,200
2023-11-10	0.364	0.365	0.356	0.364	0.364	52,626
2023-11-09	0.370	0.378	0.350	0.362	0.362	30,792
2023-11-08	0.380	0.382	0.368	0.379	0.379	1,127
2023-11-07	0.381	0.391	0.363	0.376	0.376	46,565
2023-11-06	0.368	0.394	0.360	0.394	0.394	47,926
2023-11-03	0.364	0.370	0.351	0.360	0.360	24,280
2023-11-02	0.370	0.376	0.364	0.373	0.373	47,594
2023-10-31	0.368	0.378	0.368	0.369	0.369	42,627
2023-10-30	0.380	0.388	0.361	0.388	0.388	81,685

← NewerPage 12 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.