Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.772	0.872	0.770	0.872	0.872	10,563
2024-05-13	0.774	0.774	0.766	0.770	0.770	5,194
2024-05-10	0.774	0.774	0.772	0.774	0.774	4,150
2024-05-09	0.772	0.774	0.760	0.774	0.774	8,500
2024-05-08	0.780	0.786	0.750	0.774	0.774	12,067
2024-05-07	0.800	0.850	0.766	0.778	0.778	22,336
2024-05-06	0.876	0.914	0.800	0.800	0.800	135,347
2024-05-02	0.904	0.918	0.800	0.890	0.890	38,056
2024-04-30	0.890	0.904	0.890	0.904	0.904	17,780
2024-04-29	0.894	0.904	0.848	0.900	0.900	881
2024-04-26	0.896	0.904	0.810	0.848	0.848	40,300
2024-04-25	0.898	0.902	0.896	0.896	0.896	1,200
2024-04-24	0.914	0.914	0.900	0.904	0.904	2,520
2024-04-23	0.918	0.918	0.918	0.918	0.918	20
2024-04-22	0.870	0.928	0.870	0.928	0.928	29,167
2024-04-19	0.920	0.920	0.920	0.920	0.920	720
2024-04-18	0.938	0.940	0.900	0.930	0.930	6,120
2024-04-17	0.938	0.940	0.912	0.938	0.938	3,700
2024-04-16	0.930	0.940	0.930	0.940	0.940	5,020
2024-04-15	0.940	0.940	0.930	0.930	0.930	1,135
2024-04-12	0.940	0.940	0.940	0.940	0.940	20
2024-04-11	0.948	0.948	0.914	0.940	0.940	3,665
2024-04-10	0.960	0.960	0.914	0.952	0.952	3,825
2024-04-09	0.966	0.968	0.912	0.966	0.966	6,770
2024-04-08	0.968	0.968	0.966	0.966	0.966	2,121
2024-04-05	0.950	0.978	0.930	0.978	0.978	1,250
2024-04-04	0.950	0.984	0.920	0.984	0.984	21,970
2024-04-03	0.974	0.974	0.970	0.972	0.972	520
2024-04-02	0.976	0.976	0.974	0.974	0.974	525
2024-03-28	0.984	0.988	0.926	0.950	0.950	2,305
2024-03-27	0.984	0.990	0.920	0.970	0.970	26,880
2024-03-26	0.988	0.990	0.950	0.990	0.990	5,665
2024-03-25	0.976	0.990	0.940	0.988	0.988	8,305
2024-03-22	0.986	0.990	0.950	0.950	0.950	1,408
2024-03-21	0.988	0.990	0.950	0.980	0.980	13,300
2024-03-20	0.990	0.990	0.956	0.988	0.988	4,925
2024-03-19	0.970	0.990	0.950	0.990	0.990	24,148
2024-03-18	0.974	0.974	0.934	0.972	0.972	3,588
2024-03-15	0.930	0.998	0.912	0.974	0.974	49,164
2024-03-14	0.904	0.930	0.900	0.930	0.930	23,951
2024-03-13	0.956	0.956	0.900	0.950	0.950	10,925
2024-03-12	0.956	0.956	0.956	0.956	0.956	20
2024-03-11	0.956	0.958	0.956	0.958	0.958	900
2024-03-08	0.950	0.956	0.950	0.956	0.956	4,005
2024-03-07	0.996	1.000	0.914	0.952	0.952	21,066
2024-03-06	0.998	0.998	0.940	0.998	0.998	14,020
2024-03-05	1.000	1.010	0.970	0.998	0.998	9,480
2024-03-04	0.950	1.020	0.950	1.000	1.000	19,920
2024-03-01	0.930	0.960	0.910	0.950	0.950	2,018
2024-02-29	0.940	0.964	0.940	0.964	0.964	1,520
2024-02-28	0.950	0.974	0.830	0.938	0.938	16,813
2024-02-27	0.970	0.970	0.970	0.970	0.970	4,020
2024-02-26	0.986	0.986	0.986	0.986	0.986	25
2024-02-23	0.986	0.986	0.986	0.986	0.986	515
2024-02-22	0.982	0.986	0.982	0.986	0.986	1,854
2024-02-21	0.988	0.988	0.920	0.980	0.980	2,320
2024-02-20	0.988	0.988	0.988	0.988	0.988	62
2024-02-19	0.988	0.988	0.986	0.988	0.988	7,777
2024-02-16	0.988	0.988	0.960	0.988	0.988	3,730
2024-02-15	1.025	1.025	0.954	0.988	0.988	4,750

← NewerPage 11 of 21 · 1,236 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.