Medicofarma Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 2,000 |
| 2024-02-13 | 1.010 | 1.025 | 0.970 | 1.025 | 1.025 | 3,950 |
| 2024-02-12 | 1.030 | 1.030 | 0.980 | 1.030 | 1.030 | 565 |
| 2024-02-09 | 0.982 | 1.035 | 0.980 | 1.035 | 1.035 | 4,410 |
| 2024-02-08 | 1.030 | 1.040 | 0.980 | 1.035 | 1.035 | 17,688 |
| 2024-02-07 | 0.986 | 1.030 | 0.986 | 1.030 | 1.030 | 1,426 |
| 2024-02-06 | 1.030 | 1.030 | 1.025 | 1.030 | 1.030 | 573 |
| 2024-02-05 | 1.020 | 1.030 | 0.986 | 1.030 | 1.030 | 2,940 |
| 2024-02-02 | 1.020 | 1.025 | 0.984 | 1.020 | 1.020 | 5,795 |
| 2024-02-01 | 1.020 | 1.025 | 1.020 | 1.020 | 1.020 | 760 |
| 2024-01-31 | 1.030 | 1.030 | 0.970 | 1.020 | 1.020 | 506 |
| 2024-01-29 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 830 |
| 2024-01-26 | 1.020 | 1.035 | 0.980 | 1.030 | 1.030 | 4,858 |
| 2024-01-25 | 1.035 | 1.035 | 0.980 | 1.020 | 1.020 | 8,220 |
| 2024-01-24 | 1.035 | 1.035 | 0.990 | 1.035 | 1.035 | 3,154 |
| 2024-01-23 | 0.990 | 1.045 | 0.988 | 1.045 | 1.045 | 15,697 |
| 2024-01-22 | 0.990 | 0.990 | 0.988 | 0.990 | 0.990 | 1,629 |
| 2024-01-19 | 1.000 | 1.000 | 0.948 | 0.990 | 0.990 | 4,678 |
| 2024-01-18 | 1.020 | 1.020 | 0.950 | 1.000 | 1.000 | 7,930 |
| 2024-01-17 | 1.050 | 1.050 | 0.962 | 1.020 | 1.020 | 8,887 |
| 2024-01-16 | 1.035 | 1.055 | 1.000 | 1.040 | 1.040 | 3,231 |
| 2024-01-15 | 1.060 | 1.060 | 0.990 | 1.035 | 1.035 | 7,650 |
| 2024-01-12 | 0.998 | 1.075 | 0.990 | 1.030 | 1.030 | 30,323 |
| 2024-01-11 | 1.070 | 1.070 | 0.994 | 1.065 | 1.065 | 9,735 |
| 2024-01-09 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 202 |
| 2024-01-08 | 1.070 | 1.080 | 1.025 | 1.080 | 1.080 | 2,292 |
| 2024-01-05 | 1.105 | 1.105 | 1.020 | 1.070 | 1.070 | 64,649 |
| 2024-01-04 | 1.125 | 1.125 | 1.045 | 1.095 | 1.095 | 13,048 |
| 2024-01-03 | 1.160 | 1.160 | 1.070 | 1.130 | 1.130 | 9,698 |
| 2024-01-02 | 1.195 | 1.195 | 1.060 | 1.160 | 1.160 | 3,745 |
| 2023-12-29 | 1.055 | 1.100 | 1.040 | 1.085 | 1.085 | 5,299 |
| 2023-12-28 | 1.125 | 1.150 | 1.020 | 1.095 | 1.095 | 16,604 |
| 2023-12-27 | 1.060 | 1.160 | 1.060 | 1.115 | 1.115 | 4,336 |
| 2023-12-22 | 1.160 | 1.160 | 1.065 | 1.160 | 1.160 | 4,404 |
| 2023-12-21 | 1.170 | 1.175 | 1.120 | 1.120 | 1.120 | 1,805 |
| 2023-12-20 | 1.170 | 1.180 | 1.110 | 1.175 | 1.175 | 1,053 |
| 2023-12-19 | 1.175 | 1.175 | 1.110 | 1.170 | 1.170 | 11,166 |
| 2023-12-18 | 1.195 | 1.195 | 1.145 | 1.195 | 1.195 | 2,101 |
| 2023-12-15 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 323 |
| 2023-12-14 | 1.180 | 1.245 | 1.140 | 1.225 | 1.225 | 8,669 |
| 2023-12-13 | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 303 |
| 2023-12-12 | 1.170 | 1.180 | 1.170 | 1.175 | 1.175 | 1,088 |
| 2023-12-11 | 1.175 | 1.175 | 1.120 | 1.165 | 1.165 | 2,067 |
| 2023-12-08 | 1.100 | 1.185 | 1.100 | 1.180 | 1.180 | 17,545 |
| 2023-12-07 | 1.100 | 1.105 | 1.055 | 1.105 | 1.105 | 3,857 |
| 2023-12-06 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 2,931 |
| 2023-12-05 | 1.060 | 1.105 | 1.060 | 1.100 | 1.100 | 3,340 |
| 2023-12-04 | 1.100 | 1.120 | 1.060 | 1.115 | 1.115 | 3,884 |
| 2023-12-01 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2023-11-30 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 4,160 |
| 2023-11-29 | 1.100 | 1.100 | 1.060 | 1.090 | 1.090 | 1,381 |
| 2023-11-28 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 16,810 |
| 2023-11-27 | 1.105 | 1.105 | 1.015 | 1.075 | 1.075 | 9,919 |
| 2023-11-24 | 1.080 | 1.105 | 1.080 | 1.100 | 1.100 | 3,010 |
| 2023-11-23 | 1.115 | 1.115 | 1.110 | 1.110 | 1.110 | 1,500 |
| 2023-11-22 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 1,500 |
| 2023-11-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 10 |
| 2023-11-20 | 1.115 | 1.120 | 1.115 | 1.120 | 1.120 | 1,200 |
| 2023-11-17 | 1.125 | 1.125 | 1.080 | 1.115 | 1.115 | 820 |
| 2023-11-16 | 1.155 | 1.155 | 1.080 | 1.130 | 1.130 | 6,410 |
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.