MedApp S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	0.960	1.000	0.960	0.990	0.990	14,870
2021-11-30	0.983	1.008	0.974	0.987	0.987	44,722
2021-11-29	0.998	1.014	0.980	0.990	0.990	70,690
2021-11-26	1.010	1.020	0.996	1.010	1.010	90,042
2021-11-25	1.012	1.034	1.000	1.020	1.020	92,207
2021-11-24	1.026	1.030	1.014	1.030	1.030	18,745
2021-11-23	1.014	1.030	1.014	1.014	1.014	33,466
2021-11-22	1.026	1.048	1.012	1.038	1.038	82,320
2021-11-19	1.050	1.050	1.028	1.048	1.048	142,819
2021-11-18	1.040	1.050	1.022	1.050	1.050	149,178
2021-11-17	1.012	1.040	1.010	1.040	1.040	323,187
2021-11-16	1.000	1.030	1.000	1.030	1.030	158,720
2021-11-15	1.000	1.010	0.982	0.985	0.985	36,368
2021-11-12	1.026	1.026	0.980	1.000	1.000	144,421
2021-11-10	0.970	1.022	0.965	1.000	1.000	348,668
2021-11-09	0.988	0.999	0.966	0.970	0.970	86,491
2021-11-08	0.970	0.988	0.946	0.988	0.988	101,999
2021-11-05	0.980	0.980	0.950	0.970	0.970	34,225
2021-11-04	0.979	0.980	0.944	0.970	0.970	143,450
2021-11-03	0.994	0.994	0.942	0.980	0.980	154,334
2021-11-02	0.988	0.992	0.960	0.988	0.988	44,990
2021-10-29	0.960	0.988	0.952	0.986	0.986	109,823
2021-10-28	0.957	0.980	0.950	0.980	0.980	194,562
2021-10-27	0.925	0.950	0.921	0.950	0.950	36,310
2021-10-26	0.945	0.950	0.930	0.930	0.930	41,030
2021-10-25	0.933	0.950	0.925	0.950	0.950	29,378
2021-10-22	0.950	0.956	0.931	0.956	0.956	38,833
2021-10-21	0.942	0.954	0.925	0.952	0.952	26,740
2021-10-20	0.952	0.954	0.915	0.942	0.942	26,525
2021-10-19	0.945	0.950	0.940	0.950	0.950	37,114
2021-10-18	0.937	0.952	0.930	0.952	0.952	97,103
2021-10-15	0.937	0.937	0.930	0.937	0.937	4,710
2021-10-14	0.940	0.940	0.930	0.937	0.937	5,487

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

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.