MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.520	0.536	0.510	0.521	0.521	55,001
2022-08-19	0.513	0.520	0.510	0.520	0.520	12,442
2022-08-18	0.529	0.530	0.512	0.530	0.530	16,123
2022-08-17	0.517	0.529	0.512	0.529	0.529	27,187
2022-08-16	0.534	0.536	0.511	0.530	0.530	46,543
2022-08-12	0.517	0.536	0.505	0.532	0.532	141,946
2022-08-11	0.540	0.550	0.500	0.531	0.531	158,205
2022-08-10	0.505	0.558	0.505	0.540	0.540	121,286
2022-08-09	0.500	0.510	0.492	0.500	0.500	120,104
2022-08-08	0.522	0.548	0.490	0.510	0.510	371,429
2022-08-05	0.558	0.567	0.558	0.567	0.567	24,702
2022-08-04	0.578	0.580	0.508	0.558	0.558	61,898
2022-08-03	0.570	0.576	0.550	0.570	0.570	13,391
2022-08-02	0.579	0.579	0.480	0.570	0.570	107,521
2022-08-01	0.563	0.588	0.563	0.580	0.580	15,900
2022-07-29	0.580	0.582	0.562	0.570	0.570	15,824
2022-07-28	0.588	0.590	0.570	0.570	0.570	22,290
2022-07-27	0.598	0.598	0.560	0.583	0.583	77,719
2022-07-26	0.589	0.590	0.575	0.576	0.576	36,129
2022-07-25	0.579	0.590	0.570	0.570	0.570	76,127
2022-07-22	0.570	0.590	0.568	0.570	0.570	24,700
2022-07-21	0.595	0.595	0.570	0.594	0.594	12,421
2022-07-20	0.590	0.590	0.570	0.590	0.590	23,285
2022-07-19	0.575	0.589	0.565	0.584	0.584	43,453
2022-07-18	0.578	0.590	0.575	0.575	0.575	10,661
2022-07-15	0.590	0.590	0.570	0.578	0.578	44,138
2022-07-14	0.597	0.598	0.570	0.590	0.590	50,730
2022-07-13	0.585	0.598	0.573	0.575	0.575	63,840
2022-07-12	0.598	0.610	0.585	0.585	0.585	14,434
2022-07-11	0.610	0.619	0.570	0.580	0.580	216,992
2022-07-08	0.617	0.620	0.598	0.610	0.610	151,209
2022-07-07	0.596	0.620	0.595	0.600	0.600	192,028
2022-07-06	0.560	0.596	0.560	0.595	0.595	139,491
2022-07-05	0.578	0.590	0.560	0.574	0.574	90,665
2022-07-04	0.578	0.589	0.530	0.550	0.550	58,459
2022-07-01	0.532	0.578	0.522	0.568	0.568	35,011
2022-06-30	0.570	0.585	0.532	0.532	0.532	69,534
2022-06-29	0.550	0.572	0.502	0.570	0.570	174,847
2022-06-28	0.478	0.572	0.470	0.550	0.550	229,131
2022-06-27	0.478	0.488	0.478	0.478	0.478	3,455
2022-06-24	0.454	0.482	0.452	0.470	0.470	34,759
2022-06-23	0.486	0.486	0.453	0.453	0.453	35,516
2022-06-22	0.462	0.488	0.450	0.480	0.480	27,635
2022-06-21	0.488	0.488	0.462	0.488	0.488	3,786
2022-06-20	0.470	0.489	0.470	0.488	0.488	21,095
2022-06-17	0.480	0.490	0.461	0.461	0.461	8,972
2022-06-15	0.480	0.490	0.452	0.468	0.468	11,401
2022-06-14	0.460	0.488	0.454	0.488	0.488	51,721
2022-06-13	0.480	0.480	0.452	0.454	0.454	39,991
2022-06-10	0.495	0.495	0.470	0.476	0.476	61,281
2022-06-09	0.488	0.512	0.488	0.500	0.500	45,818
2022-06-08	0.502	0.509	0.470	0.470	0.470	66,498
2022-06-07	0.508	0.517	0.505	0.506	0.506	15,728
2022-06-06	0.528	0.528	0.500	0.505	0.505	37,904
2022-06-03	0.505	0.520	0.500	0.507	0.507	95,765
2022-06-02	0.504	0.515	0.495	0.500	0.500	91,084
2022-06-01	0.540	0.540	0.502	0.502	0.502	28,135
2022-05-31	0.515	0.536	0.513	0.536	0.536	40,770
2022-05-30	0.512	0.529	0.500	0.515	0.515	100,659
2022-05-27	0.520	0.543	0.512	0.538	0.538	47,813

← NewerPage 18 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.