Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	1.190	1.195	1.070	1.170	1.170	7,218
2023-11-14	1.190	1.190	1.190	1.190	1.190	100
2023-11-13	1.095	1.190	1.095	1.190	1.190	11,240
2023-11-10	1.095	1.135	1.095	1.130	1.130	1,700
2023-11-09	1.140	1.140	1.100	1.135	1.135	3,930
2023-11-08	1.130	1.135	1.125	1.135	1.135	10,451
2023-11-07	1.180	1.180	1.090	1.090	1.090	5,613
2023-11-06	1.070	1.190	1.070	1.190	1.190	9,489
2023-11-03	1.095	1.140	1.090	1.140	1.140	6,869
2023-11-02	1.090	1.095	1.030	1.095	1.095	14,516
2023-10-31	1.055	1.100	1.035	1.095	1.095	6,619
2023-10-30	1.110	1.110	1.050	1.100	1.100	3,858
2023-10-27	1.130	1.130	1.095	1.110	1.110	1,596
2023-10-26	1.130	1.130	1.090	1.130	1.130	1,037
2023-10-25	1.140	1.140	1.100	1.130	1.130	4,770
2023-10-24	1.115	1.215	1.070	1.105	1.105	55,846
2023-10-23	1.105	1.125	1.105	1.125	1.125	16,767
2023-10-20	1.090	1.095	1.090	1.095	1.095	700
2023-10-19	1.170	1.170	0.980	1.090	1.090	59,093
2023-10-17	1.140	1.200	1.100	1.190	1.190	6,150
2023-10-16	1.170	1.190	1.140	1.190	1.190	4,605
2023-10-13	1.215	1.215	1.215	1.215	1.215	10
2023-10-12	1.215	1.220	1.200	1.215	1.215	4,615
2023-10-11	1.200	1.400	1.190	1.215	1.215	34,454
2023-10-10	1.130	1.195	1.060	1.195	1.195	15,810
2023-10-09	1.195	1.195	1.195	1.195	1.195	3
2023-10-06	1.190	1.200	1.140	1.190	1.190	1,730
2023-10-05	1.235	1.235	1.140	1.190	1.190	19,799
2023-10-04	1.175	1.235	1.175	1.200	1.200	6,120
2023-10-03	1.195	1.195	1.120	1.170	1.170	4,380
2023-10-02	1.185	1.185	1.185	1.185	1.185	100
2023-09-29	1.210	1.230	1.100	1.200	1.200	7,515
2023-09-28	1.235	1.235	1.150	1.230	1.230	22,057
2023-09-27	1.155	1.260	1.155	1.200	1.200	18,414
2023-09-26	1.210	1.210	1.160	1.160	1.160	4,624
2023-09-25	1.210	1.265	1.190	1.220	1.220	5,007
2023-09-22	1.200	1.260	1.180	1.210	1.210	6,595
2023-09-21	1.280	1.280	1.170	1.170	1.170	5,357
2023-09-20	1.315	1.315	1.200	1.280	1.280	2,944
2023-09-19	1.260	1.320	1.260	1.320	1.320	8,365
2023-09-18	1.280	1.335	1.160	1.160	1.160	39,786
2023-09-15	1.230	1.285	1.230	1.285	1.285	700
2023-09-14	1.290	1.290	1.285	1.285	1.285	260
2023-09-13	1.230	1.295	1.230	1.295	1.295	2,064
2023-09-12	1.300	1.300	1.240	1.300	1.300	1,880
2023-09-11	1.330	1.350	1.250	1.350	1.350	2,815
2023-09-08	1.300	1.340	1.250	1.250	1.250	1,311
2023-09-07	1.250	1.350	1.240	1.240	1.240	603
2023-09-06	1.380	1.385	1.250	1.370	1.370	6,184
2023-09-05	1.340	1.385	1.290	1.350	1.350	15,013
2023-09-04	1.320	1.390	1.320	1.380	1.380	6,807
2023-09-01	1.330	1.330	1.330	1.330	1.330	250
2023-08-31	1.290	1.395	1.265	1.330	1.330	5,321
2023-08-30	1.155	1.300	1.150	1.170	1.170	8,923
2023-08-29	1.235	1.250	1.160	1.160	1.160	1,110
2023-08-28	1.270	1.270	1.180	1.230	1.230	16,416
2023-08-25	1.320	1.320	1.220	1.220	1.220	7,215
2023-08-24	1.310	1.340	1.240	1.320	1.320	2,099
2023-08-23	1.340	1.340	1.340	1.340	1.340	550
2023-08-22	1.345	1.345	1.265	1.335	1.335	4,636

← NewerPage 13 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.