MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.506	0.530	0.506	0.518	0.518	17,909
2023-08-02	0.520	0.520	0.502	0.502	0.502	33,530
2023-08-01	0.522	0.536	0.500	0.526	0.526	32,685
2023-07-31	0.538	0.538	0.522	0.538	0.538	2,517
2023-07-28	0.524	0.546	0.522	0.536	0.536	7,666
2023-07-27	0.526	0.550	0.520	0.520	0.520	100,583
2023-07-26	0.542	0.550	0.526	0.546	0.546	114,457
2023-07-25	0.512	0.548	0.497	0.538	0.538	119,375
2023-07-24	0.508	0.514	0.500	0.500	0.500	29,463
2023-07-21	0.528	0.528	0.496	0.508	0.508	48,602
2023-07-20	0.500	0.528	0.500	0.520	0.520	45,296
2023-07-19	0.510	0.520	0.495	0.510	0.510	24,499
2023-07-18	0.512	0.530	0.498	0.516	0.516	46,716
2023-07-17	0.510	0.548	0.508	0.524	0.524	168,042
2023-07-14	0.497	0.520	0.497	0.497	0.497	38,766
2023-07-13	0.520	0.528	0.490	0.499	0.499	51,670
2023-07-12	0.520	0.522	0.504	0.520	0.520	26,640
2023-07-11	0.528	0.530	0.510	0.530	0.530	13,755
2023-07-10	0.530	0.530	0.500	0.520	0.520	34,747
2023-07-07	0.520	0.528	0.502	0.528	0.528	35,901
2023-07-06	0.520	0.530	0.490	0.520	0.520	32,756
2023-07-05	0.548	0.548	0.470	0.510	0.510	146,108
2023-07-04	0.560	0.560	0.516	0.550	0.550	44,444
2023-07-03	0.546	0.574	0.514	0.560	0.560	214,080
2023-06-30	0.558	0.558	0.520	0.542	0.542	82,417
2023-06-29	0.580	0.580	0.530	0.560	0.560	316,473
2023-06-28	0.520	0.580	0.520	0.580	0.580	664,176
2023-06-27	0.461	0.520	0.461	0.520	0.520	365,679
2023-06-26	0.484	0.490	0.450	0.484	0.484	138,079
2023-06-23	0.460	0.482	0.450	0.480	0.480	281,857
2023-06-22	0.394	0.478	0.394	0.460	0.460	927,414
2023-06-21	0.378	0.396	0.372	0.394	0.394	44,948
2023-06-20	0.382	0.394	0.376	0.380	0.380	33,999
2023-06-19	0.402	0.405	0.385	0.397	0.397	15,790
2023-06-16	0.407	0.407	0.390	0.390	0.390	119,491
2023-06-15	0.409	0.410	0.390	0.407	0.407	100,268
2023-06-14	0.406	0.409	0.384	0.409	0.409	12,013
2023-06-13	0.404	0.408	0.399	0.406	0.406	49,170
2023-06-12	0.393	0.410	0.385	0.404	0.404	2,456
2023-06-09	0.410	0.413	0.390	0.413	0.413	34,100
2023-06-07	0.410	0.414	0.391	0.410	0.410	8,944
2023-06-06	0.411	0.412	0.392	0.410	0.410	22,775
2023-06-05	0.420	0.428	0.390	0.411	0.411	84,085
2023-06-02	0.387	0.422	0.373	0.421	0.421	156,605
2023-06-01	0.379	0.390	0.377	0.388	0.388	36,998
2023-05-31	0.393	0.393	0.364	0.381	0.381	101,135
2023-05-30	0.414	0.423	0.381	0.399	0.399	133,717
2023-05-29	0.373	0.413	0.358	0.413	0.413	300,977
2023-05-26	0.365	0.376	0.355	0.373	0.373	66,234
2023-05-25	0.365	0.367	0.357	0.365	0.365	11,691
2023-05-24	0.354	0.370	0.354	0.365	0.365	25,714
2023-05-23	0.345	0.368	0.335	0.363	0.363	254,113
2023-05-22	0.350	0.350	0.320	0.346	0.346	111,946
2023-05-19	0.350	0.368	0.334	0.363	0.363	85,785
2023-05-18	0.339	0.372	0.329	0.362	0.362	129,644
2023-05-17	0.331	0.342	0.330	0.342	0.342	131,541
2023-05-16	0.332	0.350	0.320	0.345	0.345	139,564
2023-05-15	0.358	0.372	0.338	0.341	0.341	199,907
2023-05-12	0.360	0.360	0.347	0.356	0.356	39,779
2023-05-11	0.341	0.373	0.341	0.360	0.360	250,037

← NewerPage 14 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.