Medicofarma Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 10 |
| 2022-11-21 | 1.050 | 1.050 | 0.990 | 1.050 | 1.050 | 61 |
| 2022-11-18 | 1.045 | 1.050 | 0.950 | 1.050 | 1.050 | 7,666 |
| 2022-11-17 | 1.065 | 1.065 | 1.015 | 1.015 | 1.015 | 28 |
| 2022-11-16 | 1.090 | 1.090 | 1.015 | 1.015 | 1.015 | 421 |
| 2022-11-15 | 1.010 | 1.070 | 0.990 | 1.070 | 1.070 | 4,849 |
| 2022-11-14 | 1.050 | 1.050 | 0.988 | 1.010 | 1.010 | 12,772 |
| 2022-11-10 | 1.070 | 1.070 | 1.020 | 1.050 | 1.050 | 1,066 |
| 2022-11-09 | 1.090 | 1.090 | 1.025 | 1.025 | 1.025 | 326 |
| 2022-11-08 | 1.020 | 1.085 | 1.010 | 1.085 | 1.085 | 2,521 |
| 2022-11-07 | 1.100 | 1.100 | 1.025 | 1.025 | 1.025 | 2,456 |
| 2022-11-04 | 1.090 | 1.100 | 1.025 | 1.090 | 1.090 | 3,532 |
| 2022-11-03 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 510 |
| 2022-11-02 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 914 |
| 2022-10-31 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2022-10-28 | 1.110 | 1.110 | 1.060 | 1.110 | 1.110 | 117 |
| 2022-10-26 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 494 |
| 2022-10-25 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 510 |
| 2022-10-24 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 550 |
| 2022-10-21 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 13 |
| 2022-10-20 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 4,111 |
| 2022-10-19 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 747 |
| 2022-10-18 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 611 |
| 2022-10-17 | 1.065 | 1.100 | 1.065 | 1.100 | 1.100 | 745 |
| 2022-10-14 | 1.120 | 1.120 | 0.980 | 1.060 | 1.060 | 19,363 |
| 2022-10-13 | 1.110 | 1.140 | 1.050 | 1.050 | 1.050 | 7,952 |
| 2022-10-12 | 1.100 | 1.115 | 1.035 | 1.110 | 1.110 | 2,069 |
| 2022-10-11 | 1.110 | 1.110 | 1.055 | 1.110 | 1.110 | 500 |
| 2022-10-10 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 495 |
| 2022-10-07 | 1.135 | 1.135 | 1.000 | 1.100 | 1.100 | 15,227 |
| 2022-10-06 | 1.095 | 1.150 | 1.000 | 1.050 | 1.050 | 16,325 |
| 2022-10-05 | 1.060 | 1.100 | 1.060 | 1.090 | 1.090 | 935 |
| 2022-10-04 | 1.055 | 1.095 | 1.055 | 1.080 | 1.080 | 2,598 |
| 2022-10-03 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 1,822 |
| 2022-09-30 | 1.095 | 1.100 | 1.065 | 1.065 | 1.065 | 1,150 |
| 2022-09-29 | 1.015 | 1.095 | 1.015 | 1.095 | 1.095 | 521 |
| 2022-09-28 | 1.040 | 1.070 | 1.040 | 1.070 | 1.070 | 1,921 |
| 2022-09-27 | 1.000 | 1.095 | 0.970 | 1.080 | 1.080 | 5,081 |
| 2022-09-26 | 1.070 | 1.070 | 0.990 | 1.040 | 1.040 | 5,636 |
| 2022-09-23 | 1.095 | 1.120 | 0.950 | 1.025 | 1.025 | 10,037 |
| 2022-09-22 | 1.080 | 1.125 | 1.000 | 1.040 | 1.040 | 9,721 |
| 2022-09-21 | 1.130 | 1.160 | 1.000 | 1.020 | 1.020 | 6,971 |
| 2022-09-20 | 1.155 | 1.160 | 1.040 | 1.100 | 1.100 | 1,899 |
| 2022-09-19 | 1.150 | 1.155 | 1.115 | 1.155 | 1.155 | 1,028 |
| 2022-09-16 | 1.110 | 1.160 | 1.000 | 1.160 | 1.160 | 8,753 |
| 2022-09-15 | 1.170 | 1.180 | 1.130 | 1.180 | 1.180 | 6,172 |
| 2022-09-14 | 1.170 | 1.170 | 1.140 | 1.170 | 1.170 | 660 |
| 2022-09-13 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2022-09-12 | 1.165 | 1.180 | 1.150 | 1.180 | 1.180 | 1,000 |
| 2022-09-09 | 1.140 | 1.175 | 1.100 | 1.125 | 1.125 | 8,132 |
| 2022-09-08 | 1.160 | 1.205 | 1.080 | 1.110 | 1.110 | 5,556 |
| 2022-09-07 | 1.200 | 1.200 | 1.080 | 1.150 | 1.150 | 1,530 |
| 2022-09-06 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 2,381 |
| 2022-09-05 | 1.160 | 1.180 | 1.130 | 1.160 | 1.160 | 2,117 |
| 2022-09-02 | 1.185 | 1.190 | 1.170 | 1.190 | 1.190 | 650 |
| 2022-09-01 | 1.190 | 1.190 | 1.135 | 1.170 | 1.170 | 2,311 |
| 2022-08-31 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2022-08-30 | 1.190 | 1.190 | 1.145 | 1.190 | 1.190 | 204 |
| 2022-08-29 | 1.190 | 1.190 | 1.155 | 1.190 | 1.190 | 1,205 |
| 2022-08-26 | 1.180 | 1.180 | 1.150 | 1.180 | 1.180 | 5,076 |
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.