MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.523	0.542	0.520	0.539	0.539	10,251
2022-05-25	0.545	0.545	0.528	0.528	0.528	85,095
2022-05-24	0.538	0.545	0.535	0.535	0.535	50,573
2022-05-23	0.540	0.542	0.530	0.530	0.530	15,390
2022-05-20	0.518	0.540	0.518	0.518	0.518	36,649
2022-05-19	0.530	0.545	0.518	0.518	0.518	73,967
2022-05-18	0.540	0.547	0.522	0.530	0.530	136,711
2022-05-17	0.540	0.540	0.516	0.516	0.516	64,766
2022-05-16	0.534	0.547	0.520	0.520	0.520	91,701
2022-05-13	0.541	0.541	0.520	0.522	0.522	52,322
2022-05-12	0.541	0.542	0.520	0.540	0.540	106,389
2022-05-11	0.498	0.532	0.480	0.510	0.510	167,845
2022-05-10	0.532	0.532	0.462	0.500	0.500	60,356
2022-05-09	0.520	0.535	0.502	0.504	0.504	30,928
2022-05-06	0.520	0.533	0.512	0.520	0.520	106,109
2022-05-05	0.520	0.540	0.512	0.529	0.529	9,226
2022-05-04	0.530	0.531	0.519	0.520	0.520	57,224
2022-05-02	0.532	0.540	0.502	0.535	0.535	83,118
2022-04-29	0.522	0.532	0.502	0.524	0.524	48,765
2022-04-28	0.500	0.525	0.480	0.522	0.522	106,064
2022-04-27	0.496	0.500	0.480	0.500	0.500	83,938
2022-04-26	0.479	0.500	0.454	0.486	0.486	72,556
2022-04-25	0.450	0.479	0.446	0.479	0.479	99,871
2022-04-22	0.450	0.470	0.450	0.467	0.467	32,699
2022-04-21	0.469	0.479	0.446	0.470	0.470	69,961
2022-04-20	0.470	0.480	0.445	0.470	0.470	180,605
2022-04-19	0.488	0.488	0.452	0.480	0.480	119,681
2022-04-14	0.470	0.491	0.470	0.490	0.490	25,750
2022-04-13	0.490	0.500	0.410	0.491	0.491	249,815
2022-04-12	0.506	0.506	0.482	0.500	0.500	110,883
2022-04-11	0.500	0.520	0.480	0.496	0.496	112,389
2022-04-08	0.530	0.530	0.495	0.500	0.500	118,294
2022-04-07	0.514	0.516	0.490	0.500	0.500	295,888
2022-04-06	0.554	0.555	0.510	0.532	0.532	352,031
2022-04-05	0.586	0.586	0.550	0.560	0.560	458,113
2022-04-04	0.620	0.633	0.585	0.592	0.592	652,233
2022-04-01	0.640	0.680	0.620	0.635	0.635	497,386
2022-03-31	0.633	0.650	0.610	0.644	0.644	163,831
2022-03-30	0.647	0.656	0.600	0.647	0.647	198,984
2022-03-29	0.650	0.658	0.630	0.647	0.647	150,071
2022-03-28	0.639	0.658	0.620	0.658	0.658	266,044
2022-03-25	0.611	0.638	0.610	0.638	0.638	188,331
2022-03-24	0.634	0.637	0.577	0.624	0.624	313,505
2022-03-23	0.612	0.637	0.610	0.637	0.637	170,602
2022-03-22	0.597	0.620	0.593	0.616	0.616	154,360
2022-03-21	0.551	0.593	0.530	0.593	0.593	388,214
2022-03-18	0.579	0.589	0.550	0.551	0.551	798,928
2022-03-17	0.570	0.609	0.558	0.604	0.604	708,033
2022-03-16	0.510	0.578	0.510	0.568	0.568	554,082
2022-03-15	0.479	0.520	0.466	0.506	0.506	492,953
2022-03-14	0.470	0.487	0.460	0.464	0.464	238,523
2022-03-11	0.440	0.479	0.431	0.462	0.462	703,054
2022-03-10	0.458	0.472	0.440	0.440	0.440	434,404
2022-03-09	0.428	0.467	0.420	0.457	0.457	241,216
2022-03-08	0.423	0.430	0.402	0.429	0.429	163,029
2022-03-07	0.425	0.430	0.408	0.430	0.430	215,750
2022-03-04	0.440	0.442	0.410	0.425	0.425	248,276
2022-03-03	0.410	0.448	0.400	0.426	0.426	1,153,870
2022-03-02	0.464	0.464	0.403	0.407	0.407	1,005,779
2022-03-01	0.480	0.499	0.449	0.450	0.450	1,217,668

← NewerPage 19 of 21 · 1,228 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.