MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	0.395	0.400	0.377	0.395	0.395	47,858
2023-02-08	0.390	0.394	0.377	0.392	0.392	22,107
2023-02-07	0.400	0.409	0.385	0.385	0.385	28,317
2023-02-06	0.400	0.416	0.393	0.400	0.400	135,212
2023-02-03	0.419	0.419	0.402	0.410	0.410	39,244
2023-02-02	0.414	0.424	0.408	0.420	0.420	5,929
2023-02-01	0.416	0.427	0.408	0.417	0.417	4,511
2023-01-31	0.420	0.420	0.406	0.416	0.416	13,085
2023-01-30	0.420	0.429	0.412	0.413	0.413	49,725
2023-01-27	0.437	0.437	0.420	0.420	0.420	35,882
2023-01-26	0.438	0.444	0.421	0.422	0.422	52,375
2023-01-25	0.434	0.448	0.420	0.438	0.438	125,446
2023-01-24	0.437	0.437	0.425	0.435	0.435	17,079
2023-01-23	0.431	0.439	0.416	0.422	0.422	64,137
2023-01-20	0.434	0.434	0.420	0.432	0.432	7,068
2023-01-19	0.425	0.435	0.421	0.434	0.434	44,294
2023-01-18	0.420	0.427	0.411	0.425	0.425	24,842
2023-01-17	0.411	0.423	0.411	0.411	0.411	21,737
2023-01-16	0.418	0.418	0.406	0.417	0.417	20,870
2023-01-13	0.413	0.426	0.403	0.424	0.424	61,545
2023-01-12	0.416	0.425	0.415	0.415	0.415	74,652
2023-01-11	0.426	0.427	0.415	0.415	0.415	28,824
2023-01-10	0.410	0.435	0.410	0.425	0.425	126,769
2023-01-09	0.428	0.429	0.404	0.425	0.425	87,519
2023-01-05	0.422	0.430	0.410	0.430	0.430	165,638
2023-01-04	0.398	0.428	0.398	0.427	0.427	195,005
2023-01-03	0.385	0.407	0.385	0.398	0.398	108,765
2023-01-02	0.396	0.398	0.380	0.380	0.380	78,223
2022-12-30	0.395	0.397	0.380	0.390	0.390	56,651
2022-12-29	0.364	0.398	0.350	0.392	0.392	145,293
2022-12-28	0.355	0.364	0.345	0.364	0.364	277,880
2022-12-27	0.360	0.365	0.350	0.360	0.360	302,977
2022-12-23	0.365	0.376	0.350	0.354	0.354	276,863
2022-12-22	0.370	0.370	0.355	0.365	0.365	83,887
2022-12-21	0.370	0.370	0.355	0.370	0.370	171,011
2022-12-20	0.364	0.377	0.363	0.370	0.370	79,068
2022-12-19	0.384	0.386	0.370	0.370	0.370	114,154
2022-12-16	0.380	0.385	0.371	0.371	0.371	49,447
2022-12-15	0.390	0.396	0.376	0.380	0.380	40,462
2022-12-14	0.385	0.396	0.375	0.376	0.376	25,253
2022-12-13	0.389	0.389	0.376	0.385	0.385	66,749
2022-12-12	0.415	0.425	0.386	0.390	0.390	80,975
2022-12-09	0.427	0.460	0.400	0.425	0.425	469,689
2022-12-08	0.380	0.450	0.375	0.410	0.410	574,321
2022-12-07	0.365	0.369	0.361	0.369	0.369	9,000
2022-12-06	0.378	0.378	0.370	0.370	0.370	21,285
2022-12-05	0.370	0.383	0.355	0.378	0.378	266,503
2022-12-02	0.373	0.390	0.370	0.370	0.370	14,207
2022-12-01	0.378	0.378	0.355	0.378	0.378	63,831
2022-11-30	0.370	0.378	0.350	0.378	0.378	71,988
2022-11-29	0.372	0.379	0.368	0.368	0.368	116,955
2022-11-28	0.389	0.389	0.371	0.379	0.379	15,310
2022-11-25	0.387	0.387	0.370	0.375	0.375	13,291
2022-11-24	0.383	0.383	0.380	0.381	0.381	13,500
2022-11-23	0.390	0.390	0.383	0.383	0.383	2,405
2022-11-22	0.390	0.390	0.390	0.390	0.390	8,888
2022-11-21	0.382	0.390	0.382	0.390	0.390	2,270
2022-11-18	0.398	0.398	0.395	0.395	0.395	9,237
2022-11-17	0.385	0.404	0.380	0.381	0.381	32,778
2022-11-16	0.410	0.410	0.398	0.398	0.398	25,800

← NewerPage 16 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.