MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	0.410	0.410	0.398	0.398	0.398	25,800
2022-11-15	0.380	0.400	0.380	0.400	0.400	26,934
2022-11-14	0.400	0.410	0.400	0.410	0.410	12,933
2022-11-10	0.385	0.400	0.381	0.400	0.400	4,280
2022-11-09	0.400	0.400	0.390	0.400	0.400	6,750
2022-11-08	0.400	0.400	0.380	0.400	0.400	14,069
2022-11-07	0.380	0.402	0.380	0.400	0.400	37,954
2022-11-04	0.397	0.398	0.376	0.380	0.380	12,079
2022-11-03	0.392	0.392	0.390	0.390	0.390	20,200
2022-11-02	0.400	0.400	0.392	0.400	0.400	5,500
2022-10-31	0.400	0.400	0.392	0.400	0.400	9,510
2022-10-28	0.398	0.400	0.375	0.400	0.400	43,287
2022-10-27	0.399	0.399	0.380	0.399	0.399	12,951
2022-10-26	0.370	0.400	0.361	0.400	0.400	24,278
2022-10-25	0.360	0.380	0.351	0.380	0.380	38,708
2022-10-24	0.370	0.380	0.370	0.379	0.379	7,226
2022-10-21	0.405	0.405	0.350	0.370	0.370	67,409
2022-10-20	0.407	0.408	0.373	0.373	0.373	35,684
2022-10-19	0.408	0.408	0.397	0.397	0.397	2,291
2022-10-18	0.394	0.409	0.390	0.400	0.400	45,240
2022-10-17	0.399	0.400	0.381	0.400	0.400	16,704
2022-10-14	0.400	0.400	0.398	0.399	0.399	9,284
2022-10-13	0.376	0.400	0.375	0.400	0.400	20,607
2022-10-12	0.407	0.407	0.380	0.390	0.390	27,495
2022-10-11	0.390	0.400	0.370	0.400	0.400	42,269
2022-10-10	0.380	0.400	0.360	0.360	0.360	12,625
2022-10-07	0.407	0.409	0.407	0.409	0.409	12,314
2022-10-06	0.380	0.410	0.367	0.405	0.405	9,595
2022-10-05	0.400	0.410	0.380	0.380	0.380	26,461
2022-10-04	0.405	0.410	0.350	0.400	0.400	56,203
2022-10-03	0.400	0.405	0.374	0.400	0.400	68,475
2022-09-30	0.390	0.405	0.380	0.405	0.405	35,948
2022-09-29	0.400	0.410	0.383	0.401	0.401	19,000
2022-09-28	0.382	0.430	0.380	0.410	0.410	83,208
2022-09-27	0.417	0.417	0.380	0.405	0.405	171,679
2022-09-26	0.410	0.430	0.400	0.417	0.417	65,534
2022-09-23	0.451	0.451	0.431	0.431	0.431	5,200
2022-09-22	0.431	0.458	0.430	0.452	0.452	125,780
2022-09-21	0.470	0.470	0.400	0.440	0.440	92,784
2022-09-20	0.432	0.465	0.431	0.465	0.465	16,326
2022-09-19	0.470	0.470	0.470	0.470	0.470	50
2022-09-16	0.470	0.470	0.470	0.470	0.470	190
2022-09-15	0.470	0.470	0.470	0.470	0.470	100
2022-09-14	0.449	0.470	0.449	0.460	0.460	18,584
2022-09-13	0.422	0.449	0.422	0.449	0.449	17,617
2022-09-12	0.446	0.446	0.422	0.422	0.422	7,800
2022-09-09	0.419	0.449	0.419	0.424	0.424	52,615
2022-09-08	0.436	0.477	0.419	0.419	0.419	117,276
2022-09-07	0.480	0.480	0.432	0.479	0.479	7,538
2022-09-06	0.459	0.480	0.433	0.479	0.479	26,320
2022-09-05	0.471	0.471	0.432	0.443	0.443	100,148
2022-09-02	0.475	0.475	0.470	0.470	0.470	6,508
2022-09-01	0.480	0.490	0.463	0.464	0.464	23,838
2022-08-31	0.500	0.500	0.465	0.490	0.490	2,518
2022-08-30	0.500	0.500	0.462	0.490	0.490	17,004
2022-08-29	0.500	0.500	0.450	0.462	0.462	113,411
2022-08-26	0.504	0.520	0.490	0.492	0.492	58,801
2022-08-25	0.520	0.528	0.500	0.526	0.526	35,263
2022-08-24	0.520	0.520	0.502	0.519	0.519	8,617
2022-08-23	0.536	0.536	0.500	0.520	0.520	29,762

← NewerPage 17 of 21 · 1,233 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.