Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	1.340	1.340	1.270	1.300	1.300	3,100
2023-08-18	1.330	1.335	1.270	1.330	1.330	2,958
2023-08-17	1.385	1.385	1.300	1.300	1.300	6,154
2023-08-16	1.430	1.430	1.350	1.400	1.400	9,257
2023-08-14	1.400	1.455	1.395	1.430	1.430	2,300
2023-08-11	1.405	1.460	1.405	1.460	1.460	708
2023-08-10	1.475	1.490	1.405	1.490	1.490	3,380
2023-08-09	1.475	1.475	1.400	1.475	1.475	4,142
2023-08-08	1.500	1.500	1.420	1.480	1.480	2,115
2023-08-07	1.525	1.525	1.480	1.515	1.515	1,000
2023-08-04	1.445	1.525	1.380	1.525	1.525	8,688
2023-08-03	1.345	1.580	1.340	1.445	1.445	44,988
2023-08-02	1.315	1.345	1.315	1.345	1.345	2,060
2023-08-01	1.350	1.355	1.240	1.345	1.345	18,624
2023-07-31	1.445	1.470	1.370	1.370	1.370	4,951
2023-07-28	1.400	1.440	1.350	1.405	1.405	7,488
2023-07-27	1.500	1.500	1.200	1.415	1.415	66,171
2023-07-26	1.450	1.560	1.420	1.450	1.450	21,247
2023-07-25	1.700	1.820	1.420	1.470	1.470	67,494
2023-07-24	1.900	1.910	1.600	1.800	1.800	89,939
2023-07-21	1.740	2.000	1.660	1.835	1.835	376,645
2023-07-20	1.030	1.480	1.030	1.480	1.480	187,571
2023-07-19	1.010	1.015	0.990	1.015	1.015	25,644
2023-07-18	1.010	1.010	1.010	1.010	1.010	95
2023-07-17	0.990	1.010	0.990	1.010	1.010	1,751
2023-07-14	1.010	1.010	1.010	1.010	1.010	250
2023-07-13	1.010	1.010	1.010	1.010	1.010	560
2023-07-11	0.990	1.025	0.990	1.025	1.025	1,224
2023-07-10	1.025	1.025	1.025	1.025	1.025	190
2023-07-06	1.035	1.040	1.030	1.030	1.030	810
2023-07-05	1.040	1.040	1.020	1.020	1.020	103
2023-07-04	1.035	1.040	0.984	1.040	1.040	2,710
2023-06-30	1.010	1.035	1.000	1.035	1.035	4,650
2023-06-29	1.045	1.045	1.015	1.045	1.045	710
2023-06-28	1.045	1.045	1.045	1.045	1.045	400
2023-06-27	1.050	1.050	1.000	1.045	1.045	2,740
2023-06-26	1.040	1.040	1.040	1.040	1.040	20
2023-06-23	1.030	1.050	1.030	1.050	1.050	1,115
2023-06-22	1.030	1.030	1.030	1.030	1.030	10
2023-06-21	1.040	1.040	1.040	1.040	1.040	10
2023-06-20	1.050	1.050	1.050	1.050	1.050	10
2023-06-19	1.010	1.060	1.010	1.060	1.060	575
2023-06-16	1.040	1.060	1.020	1.020	1.020	1,891
2023-06-13	1.060	1.090	0.960	1.040	1.040	11,899
2023-06-12	1.050	1.085	1.050	1.060	1.060	1,106
2023-06-09	1.090	1.105	1.090	1.100	1.100	1,500
2023-06-07	1.060	1.105	1.030	1.105	1.105	4,100
2023-06-06	1.120	1.120	1.040	1.110	1.110	3,858
2023-06-05	1.130	1.130	1.130	1.130	1.130	10
2023-06-02	1.130	1.130	1.130	1.130	1.130	1,010
2023-06-01	1.075	1.135	1.070	1.135	1.135	8,640
2023-05-31	1.010	1.080	1.000	1.080	1.080	2,865
2023-05-30	1.040	1.110	1.000	1.075	1.075	18,118
2023-05-29	1.095	1.110	1.095	1.110	1.110	8,694
2023-05-26	1.095	1.095	1.095	1.095	1.095	20
2023-05-25	1.070	1.100	1.070	1.100	1.100	11,940
2023-05-24	1.020	1.075	1.000	1.070	1.070	8,398
2023-05-23	1.000	1.025	0.990	1.020	1.020	1,609
2023-05-22	1.000	1.030	1.000	1.030	1.030	650
2023-05-19	1.030	1.030	1.030	1.030	1.030	300

← NewerPage 14 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.