Medicofarma Biotech S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-25 | 1.160 | 1.190 | 1.150 | 1.190 | 1.190 | 680 |
| 2022-08-24 | 1.140 | 1.210 | 1.140 | 1.190 | 1.190 | 5,715 |
| 2022-08-23 | 1.200 | 1.200 | 1.130 | 1.130 | 1.130 | 870 |
| 2022-08-22 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 505 |
| 2022-08-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2022-08-18 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 123 |
| 2022-08-17 | 1.200 | 1.200 | 1.175 | 1.200 | 1.200 | 2,304 |
| 2022-08-16 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 5,204 |
| 2022-08-12 | 1.200 | 1.240 | 1.200 | 1.200 | 1.200 | 5,330 |
| 2022-08-11 | 1.200 | 1.200 | 1.180 | 1.200 | 1.200 | 3,580 |
| 2022-08-10 | 1.200 | 1.200 | 1.185 | 1.185 | 1.185 | 345 |
| 2022-08-09 | 1.200 | 1.225 | 1.200 | 1.225 | 1.225 | 3,063 |
| 2022-08-08 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 2,652 |
| 2022-08-05 | 1.230 | 1.230 | 1.200 | 1.225 | 1.225 | 1,165 |
| 2022-08-04 | 1.240 | 1.240 | 1.190 | 1.195 | 1.195 | 5,844 |
| 2022-08-03 | 1.235 | 1.240 | 1.170 | 1.240 | 1.240 | 3,403 |
| 2022-08-02 | 1.240 | 1.240 | 1.220 | 1.240 | 1.240 | 525 |
| 2022-08-01 | 1.165 | 1.240 | 1.150 | 1.240 | 1.240 | 10,003 |
| 2022-07-29 | 1.200 | 1.230 | 1.140 | 1.200 | 1.200 | 2,880 |
| 2022-07-28 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 4,500 |
| 2022-07-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2022-07-26 | 1.200 | 1.230 | 1.160 | 1.160 | 1.160 | 363 |
| 2022-07-25 | 1.235 | 1.235 | 1.150 | 1.150 | 1.150 | 18,551 |
| 2022-07-22 | 1.140 | 1.220 | 1.100 | 1.170 | 1.170 | 7,379 |
| 2022-07-21 | 1.150 | 1.220 | 1.120 | 1.200 | 1.200 | 27,835 |
| 2022-07-20 | 1.150 | 1.190 | 1.150 | 1.190 | 1.190 | 4,324 |
| 2022-07-19 | 1.200 | 1.200 | 1.160 | 1.200 | 1.200 | 4,077 |
| 2022-07-18 | 1.220 | 1.220 | 1.165 | 1.200 | 1.200 | 10,046 |
| 2022-07-15 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 20 |
| 2022-07-14 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2022-07-13 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 3,550 |
| 2022-07-12 | 1.225 | 1.230 | 1.225 | 1.230 | 1.230 | 20 |
| 2022-07-11 | 1.230 | 1.230 | 1.180 | 1.220 | 1.220 | 1,220 |
| 2022-07-08 | 1.205 | 1.240 | 1.180 | 1.235 | 1.235 | 3,216 |
| 2022-07-07 | 1.230 | 1.290 | 1.230 | 1.275 | 1.275 | 4,034 |
| 2022-07-06 | 1.270 | 1.280 | 1.270 | 1.270 | 1.270 | 1,010 |
| 2022-07-05 | 1.240 | 1.330 | 1.165 | 1.235 | 1.235 | 13,222 |
| 2022-07-04 | 1.250 | 1.345 | 1.160 | 1.160 | 1.160 | 15,203 |
| 2022-07-01 | 1.210 | 1.340 | 1.200 | 1.260 | 1.260 | 4,979 |
| 2022-06-30 | 1.225 | 1.225 | 1.170 | 1.210 | 1.210 | 2,212 |
| 2022-06-29 | 1.190 | 1.220 | 1.150 | 1.220 | 1.220 | 7,293 |
| 2022-06-28 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 421 |
| 2022-06-27 | 1.200 | 1.260 | 1.185 | 1.185 | 1.185 | 1,466 |
| 2022-06-24 | 1.265 | 1.265 | 1.210 | 1.265 | 1.265 | 2,390 |
| 2022-06-23 | 1.265 | 1.265 | 1.170 | 1.265 | 1.265 | 4,389 |
| 2022-06-22 | 1.265 | 1.265 | 1.205 | 1.265 | 1.265 | 22 |
| 2022-06-21 | 1.270 | 1.270 | 1.205 | 1.270 | 1.270 | 4,417 |
| 2022-06-20 | 1.260 | 1.270 | 1.205 | 1.270 | 1.270 | 505 |
| 2022-06-17 | 1.270 | 1.270 | 1.200 | 1.270 | 1.270 | 135 |
| 2022-06-15 | 1.270 | 1.270 | 1.230 | 1.270 | 1.270 | 1,164 |
| 2022-06-14 | 1.240 | 1.285 | 1.240 | 1.270 | 1.270 | 3,100 |
| 2022-06-13 | 1.220 | 1.305 | 1.200 | 1.280 | 1.280 | 42,687 |
| 2022-06-10 | 1.295 | 1.305 | 1.210 | 1.300 | 1.300 | 3,680 |
| 2022-06-09 | 1.310 | 1.310 | 1.220 | 1.290 | 1.290 | 2,371 |
| 2022-06-08 | 1.290 | 1.310 | 1.220 | 1.290 | 1.290 | 3,662 |
| 2022-06-07 | 1.330 | 1.330 | 1.220 | 1.225 | 1.225 | 6,927 |
| 2022-06-06 | 1.350 | 1.350 | 1.270 | 1.340 | 1.340 | 412 |
| 2022-06-03 | 1.305 | 1.350 | 1.250 | 1.265 | 1.265 | 6,921 |
| 2022-06-02 | 1.310 | 1.310 | 1.250 | 1.305 | 1.305 | 7,585 |
| 2022-06-01 | 1.355 | 1.365 | 1.285 | 1.350 | 1.350 | 2,425 |
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.