MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.380	0.380	0.368	0.380	0.380	4,700
2023-10-26	0.375	0.394	0.371	0.371	0.371	17,041
2023-10-25	0.374	0.398	0.368	0.394	0.394	12,819
2023-10-24	0.375	0.385	0.366	0.370	0.370	38,330
2023-10-23	0.383	0.399	0.371	0.383	0.383	30,476
2023-10-20	0.390	0.409	0.384	0.399	0.399	34,161
2023-10-19	0.378	0.416	0.362	0.390	0.390	519,645
2023-10-18	0.372	0.385	0.360	0.362	0.362	8,181
2023-10-17	0.377	0.381	0.343	0.369	0.369	48,473
2023-10-16	0.390	0.390	0.381	0.381	0.381	15,239
2023-10-13	0.386	0.392	0.371	0.390	0.390	4,461
2023-10-12	0.390	0.394	0.386	0.386	0.386	2,830
2023-10-11	0.383	0.398	0.383	0.398	0.398	876
2023-10-10	0.378	0.399	0.376	0.398	0.398	6,062
2023-10-09	0.375	0.395	0.375	0.387	0.387	4,122
2023-10-06	0.370	0.399	0.370	0.394	0.394	84,690
2023-10-05	0.386	0.387	0.361	0.370	0.370	41,042
2023-10-04	0.386	0.395	0.372	0.385	0.385	6,579
2023-10-03	0.403	0.405	0.385	0.394	0.394	55,502
2023-10-02	0.410	0.415	0.390	0.403	0.403	62,092
2023-09-29	0.400	0.416	0.388	0.413	0.413	36,470
2023-09-28	0.392	0.399	0.326	0.399	0.399	679,025
2023-09-27	0.389	0.389	0.383	0.383	0.383	1,070
2023-09-26	0.391	0.408	0.390	0.400	0.400	124,013
2023-09-25	0.415	0.428	0.390	0.410	0.410	122,180
2023-09-22	0.410	0.435	0.387	0.434	0.434	38,486
2023-09-21	0.382	0.450	0.380	0.435	0.435	107,715
2023-09-20	0.391	0.397	0.380	0.382	0.382	116,824
2023-09-19	0.415	0.415	0.391	0.391	0.391	12,579
2023-09-18	0.425	0.425	0.397	0.400	0.400	67,530
2023-09-15	0.425	0.430	0.410	0.429	0.429	5,717
2023-09-14	0.421	0.430	0.421	0.430	0.430	8,259
2023-09-13	0.404	0.430	0.400	0.421	0.421	32,672
2023-09-12	0.399	0.405	0.396	0.397	0.397	4,121
2023-09-11	0.385	0.408	0.385	0.400	0.400	37,677
2023-09-08	0.395	0.419	0.390	0.405	0.405	65,425
2023-09-07	0.396	0.400	0.373	0.389	0.389	49,526
2023-09-06	0.419	0.420	0.396	0.403	0.403	42,751
2023-09-05	0.430	0.430	0.410	0.420	0.420	13,720
2023-09-04	0.434	0.434	0.426	0.430	0.430	311
2023-09-01	0.435	0.435	0.434	0.434	0.434	1,284
2023-08-31	0.437	0.437	0.426	0.436	0.436	9,212
2023-08-30	0.437	0.437	0.424	0.437	0.437	12,584
2023-08-29	0.444	0.444	0.424	0.437	0.437	14,710
2023-08-28	0.449	0.449	0.430	0.445	0.445	22,233
2023-08-25	0.437	0.449	0.437	0.449	0.449	10,912
2023-08-24	0.434	0.448	0.415	0.437	0.437	39,709
2023-08-23	0.428	0.435	0.424	0.435	0.435	16,583
2023-08-22	0.431	0.444	0.431	0.432	0.432	14,562
2023-08-21	0.431	0.449	0.430	0.443	0.443	20,522
2023-08-18	0.430	0.448	0.425	0.435	0.435	35,405
2023-08-17	0.449	0.449	0.430	0.430	0.430	27,348
2023-08-16	0.478	0.480	0.446	0.453	0.453	95,517
2023-08-14	0.489	0.489	0.455	0.478	0.478	87,784
2023-08-11	0.500	0.502	0.451	0.493	0.493	51,711
2023-08-10	0.500	0.506	0.500	0.500	0.500	12,913
2023-08-09	0.500	0.512	0.500	0.506	0.506	61,945
2023-08-08	0.528	0.546	0.498	0.500	0.500	132,853
2023-08-07	0.524	0.528	0.500	0.528	0.528	111,628
2023-08-04	0.526	0.526	0.510	0.510	0.510	44,469

← NewerPage 13 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.