MedApp S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.400	0.472	0.375	0.471	0.471	2,015,296
2022-02-25	0.399	0.438	0.382	0.406	0.406	1,046,575
2022-02-24	0.440	0.470	0.370	0.385	0.385	2,037,092
2022-02-23	0.568	0.568	0.490	0.505	0.505	1,706,527
2022-02-22	0.560	0.600	0.545	0.550	0.550	1,058,250
2022-02-21	0.640	0.640	0.572	0.574	0.574	496,925
2022-02-18	0.667	0.675	0.632	0.640	0.640	361,651
2022-02-17	0.650	0.678	0.638	0.645	0.645	436,962
2022-02-16	0.680	0.697	0.655	0.680	0.680	475,842
2022-02-15	0.679	0.710	0.658	0.680	0.680	366,213
2022-02-14	0.728	0.750	0.642	0.658	0.658	1,120,018
2022-02-11	0.730	0.765	0.701	0.751	0.751	285,323
2022-02-10	0.750	0.750	0.730	0.742	0.742	70,479
2022-02-09	0.721	0.783	0.710	0.740	0.740	583,346
2022-02-08	0.741	0.741	0.714	0.730	0.730	295,246
2022-02-07	0.779	0.779	0.734	0.750	0.750	273,198
2022-02-04	0.778	0.788	0.753	0.780	0.780	141,244
2022-02-03	0.790	0.790	0.750	0.760	0.760	437,434
2022-02-02	0.807	0.810	0.780	0.796	0.796	311,461
2022-02-01	0.820	0.820	0.780	0.807	0.807	454,009
2022-01-31	0.825	0.846	0.801	0.820	0.820	314,767
2022-01-28	0.870	0.879	0.800	0.841	0.841	164,513
2022-01-27	0.809	0.882	0.800	0.869	0.869	260,934
2022-01-26	0.857	0.912	0.822	0.846	0.846	483,471
2022-01-25	0.781	0.855	0.781	0.842	0.842	414,360
2022-01-24	0.930	0.930	0.761	0.780	0.780	1,273,253
2022-01-21	0.912	0.955	0.900	0.936	0.936	524,892
2022-01-20	1.030	1.030	0.900	0.900	0.900	2,902,860
2022-01-19	1.220	1.284	0.976	1.008	1.008	3,718,872
2022-01-18	1.260	1.292	1.126	1.202	1.202	1,924,035
2022-01-17	1.220	1.512	1.206	1.320	1.320	5,095,124
2022-01-14	1.150	1.190	1.150	1.188	1.188	614,842
2022-01-13	1.080	1.150	1.080	1.150	1.150	632,404
2022-01-12	1.084	1.090	1.050	1.090	1.090	244,532
2022-01-11	1.064	1.084	1.064	1.080	1.080	247,428
2022-01-10	1.060	1.074	1.040	1.066	1.066	176,586
2022-01-07	1.034	1.090	1.034	1.058	1.058	368,999
2022-01-05	1.012	1.040	0.980	1.036	1.036	124,696
2022-01-04	0.954	1.020	0.954	0.999	0.999	117,162
2022-01-03	0.940	0.959	0.924	0.950	0.950	34,256
2021-12-30	0.935	0.946	0.925	0.940	0.940	22,408
2021-12-29	0.935	0.950	0.935	0.950	0.950	32,491
2021-12-28	0.920	0.946	0.892	0.930	0.930	214,833
2021-12-27	0.930	0.930	0.900	0.930	0.930	132,134
2021-12-23	0.940	0.946	0.925	0.940	0.940	120,099
2021-12-22	0.940	0.940	0.922	0.922	0.922	36,000
2021-12-21	0.925	0.943	0.925	0.930	0.930	20,687
2021-12-20	0.930	0.930	0.882	0.925	0.925	113,087
2021-12-17	0.940	0.940	0.930	0.930	0.930	18,008
2021-12-16	0.940	0.946	0.930	0.940	0.940	15,148
2021-12-15	0.912	0.946	0.912	0.930	0.930	55,369
2021-12-14	0.940	0.940	0.913	0.913	0.913	13,610
2021-12-13	0.945	0.946	0.915	0.940	0.940	55,781
2021-12-10	0.945	0.960	0.920	0.945	0.945	30,979
2021-12-09	0.961	0.970	0.941	0.949	0.949	27,357
2021-12-08	0.970	0.978	0.954	0.970	0.970	26,289
2021-12-07	0.968	0.978	0.960	0.978	0.978	18,916
2021-12-06	0.984	0.984	0.923	0.960	0.960	53,863
2021-12-03	0.990	0.990	0.960	0.984	0.984	34,035
2021-12-02	0.962	0.990	0.962	0.988	0.988	67,181

← NewerPage 20 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.