Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.350	1.350	1.350	1.350	1.350	10
2022-05-30	1.365	1.365	1.270	1.350	1.350	2,589
2022-05-27	1.395	1.395	1.270	1.360	1.360	7,014
2022-05-26	1.395	1.395	1.380	1.390	1.390	1,540
2022-05-25	1.350	1.390	1.300	1.340	1.340	8,621
2022-05-24	1.435	1.435	1.260	1.350	1.350	6,269
2022-05-23	1.355	1.445	1.325	1.400	1.400	12,334
2022-05-20	1.300	1.350	1.280	1.350	1.350	3,020
2022-05-19	1.360	1.360	1.270	1.355	1.355	2,410
2022-05-18	1.350	1.360	1.350	1.360	1.360	1,618
2022-05-17	1.220	1.370	1.200	1.355	1.355	10,165
2022-05-16	1.220	1.340	1.200	1.280	1.280	2,515
2022-05-13	1.365	1.365	1.210	1.340	1.340	2,416
2022-05-12	1.340	1.365	1.250	1.260	1.260	9,952
2022-05-11	1.340	1.340	1.340	1.340	1.340	172
2022-05-10	1.370	1.370	1.220	1.220	1.220	1,585
2022-05-09	1.275	1.365	1.220	1.365	1.365	2,159
2022-05-06	1.375	1.375	1.250	1.350	1.350	6,356
2022-05-05	1.320	1.380	1.270	1.380	1.380	7,173
2022-05-04	1.360	1.370	1.300	1.370	1.370	6,543
2022-05-02	1.380	1.380	1.320	1.320	1.320	21
2022-04-29	1.300	1.380	1.300	1.380	1.380	378
2022-04-28	1.360	1.410	1.360	1.410	1.410	2,280
2022-04-27	1.290	1.360	1.290	1.360	1.360	220
2022-04-26	1.275	1.390	1.275	1.285	1.285	2,211
2022-04-25	1.340	1.345	1.220	1.275	1.275	6,036
2022-04-22	1.375	1.375	1.270	1.270	1.270	5,929
2022-04-21	1.300	1.410	1.300	1.385	1.385	5,100
2022-04-20	1.425	1.425	1.315	1.410	1.410	222
2022-04-19	1.425	1.435	1.260	1.435	1.435	10,094
2022-04-14	1.440	1.440	1.400	1.420	1.420	785
2022-04-13	1.430	1.600	1.310	1.320	1.320	1,442
2022-04-12	1.428	1.428	1.282	1.428	1.428	8,181
2022-04-11	1.400	1.428	1.400	1.428	1.428	2,020
2022-04-08	1.430	1.430	1.380	1.418	1.418	5,010
2022-04-07	1.450	1.450	1.430	1.430	1.430	72
2022-04-06	1.468	1.468	1.340	1.468	1.468	7,744
2022-04-05	1.484	1.484	1.352	1.472	1.472	1,461
2022-04-04	1.518	1.520	1.322	1.340	1.340	21,173
2022-04-01	1.692	1.694	1.390	1.576	1.576	14,571
2022-03-31	1.428	1.712	1.320	1.460	1.460	42,831
2022-03-30	1.440	1.440	1.382	1.428	1.428	2,769
2022-03-29	1.460	1.460	1.370	1.454	1.454	2,001
2022-03-28	1.474	1.474	1.350	1.468	1.468	453
2022-03-25	1.480	1.480	1.380	1.388	1.388	1,397
2022-03-24	1.482	1.482	1.340	1.340	1.340	1,261
2022-03-23	1.450	1.490	1.380	1.490	1.490	10,384
2022-03-22	1.490	1.490	1.420	1.460	1.460	3,842
2022-03-21	1.420	1.490	1.370	1.490	1.490	7,675
2022-03-18	1.496	1.524	1.420	1.510	1.510	2,035
2022-03-17	1.520	1.524	1.400	1.490	1.490	3,501
2022-03-16	1.470	1.524	1.442	1.490	1.490	5,752
2022-03-15	1.410	1.478	1.280	1.470	1.470	4,822
2022-03-14	1.524	1.524	1.420	1.468	1.468	720
2022-03-11	1.520	1.548	1.400	1.498	1.498	6,286
2022-03-10	1.484	1.506	1.410	1.498	1.498	2,805
2022-03-09	1.468	1.480	1.468	1.480	1.480	1,310
2022-03-08	1.380	1.590	1.290	1.468	1.468	10,663
2022-03-07	1.400	1.400	1.200	1.300	1.300	15,752
2022-03-04	1.390	1.482	1.300	1.420	1.420	9,128

← NewerPage 19 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.