Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	1.165	1.170	1.165	1.170	1.170	1,820
2023-02-16	1.150	1.170	1.150	1.170	1.170	385
2023-02-15	1.180	1.180	1.080	1.150	1.150	4,820
2023-02-14	1.180	1.180	1.180	1.180	1.180	5,725
2023-02-10	1.175	1.180	1.130	1.180	1.180	2,366
2023-02-09	1.105	1.185	1.105	1.185	1.185	3,253
2023-02-08	1.190	1.190	1.100	1.190	1.190	1,457
2023-02-07	1.190	1.190	1.150	1.190	1.190	11,238
2023-02-06	1.180	1.190	1.100	1.190	1.190	21,200
2023-02-03	1.110	1.190	1.110	1.180	1.180	1,220
2023-02-02	1.135	1.195	1.090	1.195	1.195	6,010
2023-02-01	1.140	1.200	1.070	1.135	1.135	24,201
2023-01-31	1.200	1.200	1.150	1.195	1.195	1,510
2023-01-30	1.185	1.200	1.160	1.200	1.200	5,966
2023-01-27	1.125	1.225	1.125	1.200	1.200	28,696
2023-01-26	1.090	1.125	1.090	1.125	1.125	1,720
2023-01-25	1.110	1.145	1.065	1.075	1.075	8,264
2023-01-24	1.140	1.140	1.140	1.140	1.140	201
2023-01-23	1.145	1.145	1.110	1.140	1.140	240
2023-01-20	1.145	1.150	1.145	1.150	1.150	1,010
2023-01-19	1.145	1.150	1.145	1.150	1.150	807
2023-01-18	1.155	1.155	1.145	1.145	1.145	516
2023-01-17	1.180	1.180	1.110	1.140	1.140	10,268
2023-01-16	1.170	1.170	1.150	1.170	1.170	1,694
2023-01-13	1.180	1.180	1.180	1.180	1.180	10
2023-01-12	1.140	1.180	1.090	1.180	1.180	5,834
2023-01-11	1.160	1.180	1.080	1.080	1.080	9,864
2023-01-10	1.165	1.165	1.060	1.160	1.160	13,442
2023-01-09	1.125	1.180	1.125	1.165	1.165	21,090
2023-01-05	1.050	1.200	1.030	1.125	1.125	80,291
2023-01-04	1.110	1.140	1.040	1.050	1.050	19,998
2023-01-03	1.160	1.170	1.045	1.050	1.050	39,561
2023-01-02	1.100	1.170	1.100	1.100	1.100	1,453
2022-12-30	1.200	1.200	1.100	1.155	1.155	12,365
2022-12-29	1.215	1.220	1.135	1.135	1.135	7,448
2022-12-28	1.200	1.220	1.130	1.215	1.215	5,383
2022-12-27	1.210	1.290	1.110	1.150	1.150	70,556
2022-12-23	1.170	1.210	1.120	1.210	1.210	8,661
2022-12-22	1.150	1.210	1.120	1.180	1.180	3,798
2022-12-21	1.140	1.225	1.140	1.150	1.150	12,631
2022-12-20	1.210	1.225	1.090	1.090	1.090	31,394
2022-12-19	1.165	1.240	1.060	1.230	1.230	15,097
2022-12-16	1.250	1.295	1.055	1.195	1.195	15,496
2022-12-15	1.120	1.340	1.120	1.320	1.320	24,489
2022-12-14	1.120	1.120	1.120	1.120	1.120	10
2022-12-13	1.120	1.120	1.120	1.120	1.120	10
2022-12-12	1.120	1.120	1.120	1.120	1.120	10
2022-12-09	1.110	1.120	1.110	1.120	1.120	240
2022-12-08	1.120	1.120	1.050	1.110	1.110	1,810
2022-12-07	1.120	1.120	1.120	1.120	1.120	510
2022-12-06	1.100	1.120	1.100	1.115	1.115	916
2022-12-05	1.120	1.120	1.030	1.120	1.120	2,779
2022-12-02	1.120	1.120	1.120	1.120	1.120	3,300
2022-12-01	1.120	1.120	1.120	1.120	1.120	210
2022-11-30	1.095	1.140	1.095	1.130	1.130	8,211
2022-11-29	1.095	1.100	1.095	1.095	1.095	1,020
2022-11-28	1.080	1.095	1.070	1.095	1.095	4,787
2022-11-25	1.055	1.095	1.020	1.020	1.020	1,446
2022-11-24	1.050	1.055	1.050	1.055	1.055	228
2022-11-23	1.050	1.085	1.000	1.050	1.050	4,556

← NewerPage 16 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.