Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.536	0.546	0.536	0.546	0.546	1,390
2024-08-05	0.568	0.568	0.510	0.536	0.536	38,416
2024-08-02	0.520	0.568	0.500	0.568	0.568	31,473
2024-08-01	0.570	0.576	0.530	0.550	0.550	26,599
2024-07-31	0.592	0.592	0.510	0.570	0.570	36,942
2024-07-30	0.664	0.672	0.550	0.562	0.562	143,587
2024-07-29	0.710	0.750	0.640	0.690	0.690	108,275
2024-07-26	0.670	0.788	0.630	0.710	0.710	193,760
2024-07-25	0.518	0.680	0.480	0.668	0.668	265,643
2024-07-24	0.576	0.576	0.512	0.518	0.518	47,220
2024-07-23	0.470	0.694	0.470	0.560	0.560	350,398
2024-07-22	0.458	0.486	0.425	0.479	0.479	50,260
2024-07-19	0.486	0.486	0.440	0.458	0.458	54,445
2024-07-18	0.494	0.520	0.451	0.482	0.482	118,653
2024-07-17	0.479	0.494	0.453	0.494	0.494	55,717
2024-07-16	0.478	0.540	0.442	0.479	0.479	93,928
2024-07-15	0.434	0.478	0.434	0.478	0.478	26,628
2024-07-12	0.474	0.474	0.435	0.460	0.460	121,684
2024-07-11	0.487	0.487	0.421	0.474	0.474	127,846
2024-07-10	0.488	0.490	0.450	0.450	0.450	13,898
2024-07-09	0.484	0.506	0.467	0.487	0.487	82,570
2024-07-08	0.488	0.500	0.472	0.480	0.480	54,103
2024-07-05	0.483	0.488	0.470	0.480	0.480	57,706
2024-07-04	0.482	0.485	0.462	0.466	0.466	3,914
2024-07-03	0.480	0.486	0.437	0.482	0.482	13,449
2024-07-02	0.460	0.482	0.460	0.480	0.480	51,258
2024-07-01	0.432	0.480	0.432	0.460	0.460	87,171
2024-06-28	0.493	0.500	0.431	0.432	0.432	372,699
2024-06-27	0.556	0.558	0.494	0.494	0.494	43,597
2024-06-26	0.522	0.566	0.518	0.550	0.550	74,658
2024-06-25	0.528	0.558	0.520	0.558	0.558	18,198
2024-06-24	0.560	0.598	0.530	0.534	0.534	162,529
2024-06-21	0.560	0.598	0.528	0.598	0.598	33,046
2024-06-20	0.562	0.598	0.528	0.560	0.560	50,865
2024-06-19	0.626	0.626	0.413	0.596	0.596	290,319
2024-06-18	0.616	0.660	0.562	0.590	0.590	43,276
2024-06-17	0.638	0.664	0.614	0.664	0.664	18,647
2024-06-14	0.640	0.686	0.632	0.666	0.666	15,238
2024-06-13	0.700	0.700	0.614	0.640	0.640	19,398
2024-06-12	0.698	0.702	0.698	0.702	0.702	1,405
2024-06-11	0.746	0.748	0.610	0.694	0.694	81,266
2024-06-10	0.784	0.784	0.700	0.720	0.720	18,491
2024-06-07	0.802	0.802	0.722	0.784	0.784	25,263
2024-06-06	0.814	0.814	0.740	0.802	0.802	2,541
2024-06-05	0.760	0.814	0.744	0.814	0.814	4,077
2024-06-04	0.810	0.820	0.750	0.814	0.814	7,757
2024-06-03	0.792	0.800	0.726	0.800	0.800	20,392
2024-05-31	0.768	0.832	0.760	0.832	0.832	14,199
2024-05-29	0.790	0.838	0.770	0.838	0.838	4,849
2024-05-28	0.846	0.846	0.780	0.780	0.780	22,326
2024-05-27	0.860	0.860	0.780	0.848	0.848	35,166
2024-05-24	0.828	0.868	0.810	0.860	0.860	23,011
2024-05-23	0.852	0.854	0.828	0.828	0.828	1,100
2024-05-22	0.840	0.840	0.840	0.840	0.840	20
2024-05-21	0.858	0.858	0.822	0.850	0.850	1,118
2024-05-20	0.868	0.868	0.824	0.858	0.858	571
2024-05-17	0.870	0.870	0.840	0.868	0.868	3,470
2024-05-16	0.866	0.870	0.866	0.870	0.870	911
2024-05-15	0.870	0.870	0.820	0.864	0.864	4,250
2024-05-14	0.772	0.872	0.770	0.872	0.872	10,563

← NewerPage 10 of 21 · 1,231 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.