Medicofarma Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 1.035 | 1.035 | 1.035 | 1.035 | 1.035 | 467 |
| 2023-05-17 | 0.980 | 1.030 | 0.960 | 1.030 | 1.030 | 1,300 |
| 2023-05-16 | 1.000 | 1.030 | 0.950 | 1.030 | 1.030 | 5,625 |
| 2023-05-15 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2023-05-12 | 1.055 | 1.055 | 0.980 | 1.055 | 1.055 | 2,378 |
| 2023-05-11 | 1.045 | 1.050 | 1.045 | 1.050 | 1.050 | 250 |
| 2023-05-10 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 1,000 |
| 2023-05-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 500 |
| 2023-05-08 | 1.020 | 1.050 | 0.930 | 1.045 | 1.045 | 17,683 |
| 2023-05-05 | 1.025 | 1.060 | 0.998 | 1.060 | 1.060 | 2,768 |
| 2023-05-04 | 1.050 | 1.075 | 1.020 | 1.020 | 1.020 | 2,158 |
| 2023-05-02 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 10 |
| 2023-04-28 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 634 |
| 2023-04-27 | 1.025 | 1.035 | 1.025 | 1.035 | 1.035 | 1,050 |
| 2023-04-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,300 |
| 2023-04-25 | 1.075 | 1.075 | 1.000 | 1.040 | 1.040 | 6,491 |
| 2023-04-24 | 0.940 | 1.085 | 0.940 | 1.085 | 1.085 | 8,616 |
| 2023-04-21 | 0.988 | 0.998 | 0.950 | 0.998 | 0.998 | 7,991 |
| 2023-04-20 | 1.000 | 1.000 | 0.920 | 0.996 | 0.996 | 14,523 |
| 2023-04-19 | 1.020 | 1.020 | 0.940 | 1.000 | 1.000 | 2,624 |
| 2023-04-18 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2023-04-17 | 1.020 | 1.045 | 0.972 | 1.020 | 1.020 | 7,051 |
| 2023-04-14 | 1.020 | 1.065 | 1.000 | 1.000 | 1.000 | 9,229 |
| 2023-04-13 | 1.010 | 1.020 | 1.010 | 1.020 | 1.020 | 2,020 |
| 2023-04-12 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 10 |
| 2023-04-11 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 500 |
| 2023-04-06 | 1.045 | 1.045 | 1.045 | 1.045 | 1.045 | 100 |
| 2023-04-05 | 1.020 | 1.020 | 1.000 | 1.015 | 1.015 | 3,400 |
| 2023-04-04 | 1.050 | 1.050 | 1.000 | 1.045 | 1.045 | 9,557 |
| 2023-04-03 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 4,102 |
| 2023-03-31 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 1 |
| 2023-03-30 | 1.035 | 1.035 | 0.960 | 0.960 | 0.960 | 4,999 |
| 2023-03-29 | 1.045 | 1.045 | 1.000 | 1.035 | 1.035 | 1,371 |
| 2023-03-28 | 1.060 | 1.100 | 1.000 | 1.045 | 1.045 | 5,923 |
| 2023-03-27 | 1.045 | 1.125 | 1.045 | 1.100 | 1.100 | 6,817 |
| 2023-03-24 | 1.000 | 1.045 | 1.000 | 1.045 | 1.045 | 337 |
| 2023-03-23 | 1.000 | 1.055 | 0.960 | 1.040 | 1.040 | 13,747 |
| 2023-03-22 | 1.060 | 1.125 | 1.000 | 1.000 | 1.000 | 20,715 |
| 2023-03-21 | 1.070 | 1.070 | 1.050 | 1.065 | 1.065 | 1,978 |
| 2023-03-20 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 10 |
| 2023-03-17 | 1.095 | 1.115 | 1.095 | 1.115 | 1.115 | 2,000 |
| 2023-03-16 | 1.070 | 1.090 | 1.060 | 1.090 | 1.090 | 3,596 |
| 2023-03-15 | 1.110 | 1.115 | 1.110 | 1.115 | 1.115 | 205 |
| 2023-03-14 | 1.095 | 1.100 | 1.065 | 1.100 | 1.100 | 761 |
| 2023-03-13 | 1.120 | 1.130 | 1.035 | 1.095 | 1.095 | 9,768 |
| 2023-03-10 | 1.080 | 1.085 | 1.075 | 1.085 | 1.085 | 710 |
| 2023-03-09 | 1.110 | 1.115 | 1.040 | 1.085 | 1.085 | 5,550 |
| 2023-03-08 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 30 |
| 2023-03-07 | 1.070 | 1.130 | 1.070 | 1.130 | 1.130 | 812 |
| 2023-03-06 | 1.130 | 1.130 | 1.030 | 1.130 | 1.130 | 7,125 |
| 2023-03-03 | 1.140 | 1.140 | 1.060 | 1.130 | 1.130 | 9,563 |
| 2023-03-02 | 1.070 | 1.160 | 1.000 | 1.140 | 1.140 | 14,635 |
| 2023-03-01 | 1.100 | 1.115 | 1.040 | 1.060 | 1.060 | 4,395 |
| 2023-02-28 | 1.110 | 1.110 | 1.050 | 1.100 | 1.100 | 8,513 |
| 2023-02-27 | 1.155 | 1.165 | 1.050 | 1.115 | 1.115 | 24,282 |
| 2023-02-24 | 1.150 | 1.160 | 1.080 | 1.160 | 1.160 | 2,496 |
| 2023-02-23 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 200 |
| 2023-02-22 | 1.160 | 1.170 | 1.100 | 1.100 | 1.100 | 411 |
| 2023-02-21 | 1.145 | 1.155 | 1.145 | 1.155 | 1.155 | 1,718 |
| 2023-02-20 | 1.170 | 1.170 | 1.090 | 1.145 | 1.145 | 2,497 |
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.