Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	1.290	1.550	1.290	1.484	1.484	5,467
2022-03-02	1.590	1.668	1.380	1.540	1.540	24,327
2022-03-01	1.610	1.682	1.520	1.670	1.670	5,435
2022-02-28	1.682	1.682	1.420	1.680	1.680	1,233
2022-02-25	1.470	1.690	1.260	1.690	1.690	10,871
2022-02-24	1.440	1.590	1.250	1.280	1.280	25,752
2022-02-23	1.700	1.740	1.592	1.680	1.680	10,715
2022-02-22	1.590	1.770	1.516	1.750	1.750	11,011
2022-02-21	1.700	1.916	1.616	1.738	1.738	17,260
2022-02-18	1.702	1.702	1.660	1.700	1.700	41,628
2022-02-17	1.700	1.700	1.602	1.680	1.680	3,759
2022-02-16	1.730	1.758	1.480	1.710	1.710	8,025
2022-02-15	1.730	1.730	1.624	1.624	1.624	3,822
2022-02-14	1.690	1.690	1.690	1.690	1.690	20
2022-02-11	1.750	1.750	1.550	1.730	1.730	3,465
2022-02-10	1.800	1.800	1.580	1.750	1.750	14,009
2022-02-09	1.920	1.920	1.688	1.800	1.800	6,044
2022-02-08	1.900	1.928	1.710	1.924	1.924	5,033
2022-02-07	1.990	1.990	1.830	1.930	1.930	4,170
2022-02-04	2.110	2.110	1.902	2.020	2.020	5,487
2022-02-03	1.880	2.170	1.800	2.170	2.170	27,025
2022-02-02	1.980	1.980	1.820	1.880	1.880	10,312
2022-02-01	1.750	2.000	1.750	1.970	1.970	44,567
2022-01-31	1.720	1.750	1.610	1.750	1.750	4,036
2022-01-28	1.714	1.726	1.602	1.720	1.720	212
2022-01-27	1.720	1.720	1.590	1.608	1.608	1,114
2022-01-26	1.608	1.720	1.460	1.584	1.584	4,888
2022-01-25	1.370	1.618	1.370	1.608	1.608	2,871
2022-01-24	1.708	1.760	1.490	1.504	1.504	11,921
2022-01-21	1.860	1.860	1.670	1.708	1.708	13,724
2022-01-20	1.888	1.888	1.772	1.860	1.860	4,810
2022-01-19	1.886	1.950	1.774	1.900	1.900	14,409
2022-01-18	1.890	1.980	1.890	1.960	1.960	3,206
2022-01-17	2.020	2.020	1.882	1.970	1.970	2,691
2022-01-14	2.030	2.030	1.884	1.892	1.892	5,722
2022-01-13	2.020	2.030	1.882	1.884	1.884	3,093
2022-01-12	2.000	2.020	1.900	2.000	2.000	5,656
2022-01-11	2.030	2.030	1.900	2.020	2.020	8,807
2022-01-10	2.000	2.050	1.840	2.030	2.030	4,976
2022-01-07	2.060	2.100	1.780	1.998	1.998	16,529
2022-01-05	1.996	2.120	1.662	2.000	2.000	23,625
2022-01-04	1.878	1.996	1.878	1.930	1.930	15,303
2022-01-03	1.700	1.988	1.630	1.810	1.810	8,220
2021-12-30	1.444	1.730	1.390	1.700	1.700	23,446
2021-12-29	1.370	1.460	1.350	1.386	1.386	23,828
2021-12-28	1.390	1.390	1.212	1.370	1.370	105,164
2021-12-27	1.440	1.500	1.360	1.400	1.400	30,772
2021-12-23	1.530	1.530	1.440	1.460	1.460	4,163
2021-12-22	1.450	1.590	1.450	1.542	1.542	26,820
2021-12-21	1.370	1.520	1.370	1.450	1.450	3,031
2021-12-20	1.450	1.450	1.350	1.450	1.450	46,769
2021-12-17	1.520	1.520	1.440	1.480	1.480	54,863
2021-12-16	1.600	1.600	1.520	1.558	1.558	4,210
2021-12-15	1.600	1.600	1.590	1.600	1.600	386
2021-12-14	1.580	1.600	1.550	1.600	1.600	13,658
2021-12-13	1.660	1.710	1.510	1.590	1.590	16,580
2021-12-10	1.770	1.800	1.620	1.650	1.650	11,113
2021-12-09	1.840	1.840	1.770	1.770	1.770	6,477
2021-12-08	1.772	1.840	1.772	1.840	1.840	9,426
2021-12-07	1.790	1.840	1.764	1.840	1.840	6,109

← NewerPage 20 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.