MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	0.350	0.359	0.342	0.358	0.358	163,756
2023-05-09	0.379	0.383	0.335	0.359	0.359	165,182
2023-05-08	0.376	0.415	0.365	0.374	0.374	378,802
2023-05-05	0.381	0.408	0.360	0.370	0.370	614,252
2023-05-04	0.450	0.520	0.377	0.388	0.388	2,712,404
2023-05-02	0.280	0.287	0.277	0.280	0.280	25,100
2023-04-28	0.280	0.294	0.276	0.280	0.280	93,936
2023-04-27	0.314	0.314	0.290	0.297	0.297	97,705
2023-04-26	0.320	0.320	0.302	0.314	0.314	36,214
2023-04-25	0.323	0.323	0.305	0.319	0.319	27,627
2023-04-24	0.322	0.328	0.312	0.323	0.323	51,116
2023-04-21	0.321	0.321	0.301	0.319	0.319	94,318
2023-04-20	0.299	0.336	0.298	0.322	0.322	223,842
2023-04-19	0.290	0.294	0.283	0.294	0.294	59,544
2023-04-18	0.290	0.290	0.280	0.290	0.290	22,143
2023-04-17	0.278	0.290	0.270	0.289	0.289	67,217
2023-04-14	0.279	0.279	0.268	0.278	0.278	13,278
2023-04-13	0.281	0.285	0.262	0.276	0.276	44,080
2023-04-12	0.283	0.283	0.231	0.282	0.282	166,759
2023-04-11	0.278	0.280	0.265	0.274	0.274	71,359
2023-04-06	0.268	0.295	0.268	0.278	0.278	346,285
2023-04-05	0.269	0.269	0.261	0.262	0.262	12,010
2023-04-04	0.266	0.269	0.263	0.269	0.269	91,177
2023-04-03	0.279	0.279	0.263	0.263	0.263	50,422
2023-03-31	0.265	0.269	0.265	0.268	0.268	102,730
2023-03-30	0.270	0.270	0.265	0.268	0.268	182,535
2023-03-29	0.262	0.270	0.260	0.268	0.268	114,821
2023-03-28	0.272	0.280	0.261	0.269	0.269	107,246
2023-03-27	0.279	0.285	0.272	0.273	0.273	61,220
2023-03-24	0.290	0.290	0.275	0.280	0.280	79,562
2023-03-23	0.281	0.296	0.281	0.290	0.290	201,371
2023-03-22	0.283	0.299	0.272	0.280	0.280	147,694
2023-03-21	0.300	0.300	0.288	0.290	0.290	77,794
2023-03-20	0.309	0.309	0.290	0.300	0.300	141,961
2023-03-17	0.305	0.314	0.296	0.308	0.308	64,668
2023-03-16	0.322	0.322	0.290	0.300	0.300	481,859
2023-03-15	0.329	0.334	0.310	0.318	0.318	205,536
2023-03-14	0.346	0.346	0.321	0.337	0.337	239,429
2023-03-13	0.366	0.366	0.333	0.347	0.347	198,225
2023-03-10	0.383	0.383	0.362	0.362	0.362	28,061
2023-03-09	0.385	0.385	0.361	0.378	0.378	119,173
2023-03-08	0.352	0.388	0.352	0.370	0.370	192,847
2023-03-07	0.353	0.380	0.340	0.356	0.356	87,557
2023-03-06	0.356	0.360	0.348	0.353	0.353	37,657
2023-03-03	0.361	0.364	0.348	0.356	0.356	20,208
2023-03-02	0.356	0.364	0.341	0.360	0.360	42,693
2023-03-01	0.344	0.368	0.331	0.358	0.358	184,504
2023-02-28	0.368	0.368	0.343	0.350	0.350	148,813
2023-02-27	0.382	0.382	0.360	0.368	0.368	28,900
2023-02-24	0.375	0.378	0.360	0.370	0.370	68,857
2023-02-23	0.372	0.376	0.362	0.375	0.375	39,160
2023-02-22	0.373	0.379	0.361	0.375	0.375	20,669
2023-02-21	0.384	0.384	0.373	0.373	0.373	10,415
2023-02-20	0.373	0.385	0.370	0.383	0.383	42,720
2023-02-17	0.375	0.380	0.375	0.380	0.380	1,576
2023-02-16	0.380	0.380	0.372	0.380	0.380	47,296
2023-02-15	0.380	0.385	0.370	0.372	0.372	35,527
2023-02-14	0.388	0.388	0.377	0.387	0.387	23,697
2023-02-13	0.390	0.396	0.379	0.379	0.379	34,043
2023-02-10	0.399	0.407	0.378	0.391	0.391	62,496

← NewerPage 15 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.