Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.530	0.556	0.514	0.522	0.522	51,240
2025-10-31	0.588	0.588	0.510	0.550	0.550	90,015
2025-10-30	0.600	0.600	0.570	0.588	0.588	30,814
2025-10-29	0.610	0.610	0.574	0.600	0.600	50,129
2025-10-28	0.600	0.610	0.590	0.608	0.608	10,486
2025-10-27	0.584	0.616	0.582	0.612	0.612	18,502
2025-10-24	0.624	0.624	0.580	0.582	0.582	47,107
2025-10-23	0.596	0.634	0.586	0.634	0.634	63,443
2025-10-22	0.614	0.620	0.596	0.616	0.616	24,554
2025-10-21	0.616	0.626	0.560	0.618	0.618	72,726
2025-10-20	0.610	0.630	0.594	0.620	0.620	24,116
2025-10-17	0.614	0.640	0.602	0.610	0.610	50,097
2025-10-16	0.644	0.660	0.602	0.646	0.646	39,821
2025-10-15	0.700	0.700	0.640	0.664	0.664	76,643
2025-10-14	0.612	0.770	0.580	0.712	0.712	339,741
2025-10-13	0.636	0.636	0.598	0.616	0.616	23,350
2025-10-10	0.648	0.668	0.600	0.636	0.636	70,638
2025-10-09	0.676	0.690	0.640	0.664	0.664	45,384
2025-10-08	0.686	0.688	0.652	0.676	0.676	23,827
2025-10-07	0.682	0.704	0.662	0.686	0.686	13,335
2025-10-06	0.688	0.720	0.678	0.710	0.710	64,271
2025-10-03	0.710	0.710	0.690	0.700	0.700	7,917
2025-10-02	0.716	0.716	0.582	0.710	0.710	110,816
2025-10-01	0.750	0.766	0.720	0.720	0.720	87,540
2025-09-30	0.788	0.788	0.750	0.766	0.766	12,729
2025-09-29	0.782	0.788	0.752	0.788	0.788	34,400
2025-09-26	0.760	0.786	0.712	0.782	0.782	184,745
2025-09-25	0.780	0.796	0.750	0.790	0.790	61,063
2025-09-24	0.810	0.848	0.780	0.804	0.804	112,108
2025-09-23	0.858	0.950	0.780	0.814	0.814	358,351
2025-09-22	0.882	0.900	0.832	0.860	0.860	127,556
2025-09-19	0.900	0.978	0.872	0.900	0.900	208,984
2025-09-18	1.090	1.090	0.820	0.880	0.880	684,599
2025-09-17	0.690	1.000	0.642	1.000	1.000	785,034
2025-09-16	0.776	0.800	0.690	0.690	0.690	155,312
2025-09-15	0.700	0.810	0.672	0.776	0.776	300,678
2025-09-12	0.832	0.886	0.720	0.768	0.768	486,484
2025-09-11	1.200	1.400	0.810	0.870	0.870	1,865,444
2025-09-10	0.920	0.920	0.672	0.920	0.920	1,738,479
2025-09-08	0.319	0.370	0.319	0.370	0.370	63,007
2025-09-05	0.288	0.314	0.288	0.314	0.314	6,422
2025-09-04	0.319	0.319	0.291	0.310	0.310	21,018
2025-09-03	0.287	0.319	0.287	0.319	0.319	37,763
2025-09-02	0.304	0.304	0.286	0.301	0.301	24,835
2025-09-01	0.304	0.304	0.304	0.304	0.304	1,175
2025-08-29	0.297	0.305	0.286	0.305	0.305	12,933
2025-08-28	0.286	0.299	0.286	0.295	0.295	11,193
2025-08-27	0.299	0.300	0.299	0.300	0.300	670
2025-08-26	0.286	0.301	0.286	0.301	0.301	6,413
2025-08-25	0.306	0.306	0.306	0.306	0.306	20
2025-08-22	0.306	0.306	0.286	0.306	0.306	492
2025-08-21	0.305	0.307	0.287	0.306	0.306	6,204
2025-08-20	0.291	0.306	0.289	0.306	0.306	5,222
2025-08-19	0.309	0.309	0.289	0.308	0.308	3,042
2025-08-18	0.309	0.309	0.289	0.309	0.309	503
2025-08-14	0.310	0.310	0.285	0.309	0.309	9,084
2025-08-13	0.289	0.310	0.289	0.310	0.310	31,460
2025-08-12	0.307	0.307	0.289	0.289	0.289	10,477
2025-08-11	0.307	0.307	0.288	0.307	0.307	544
2025-08-08	0.288	0.307	0.288	0.307	0.307	6,328

← NewerPage 5 of 21 · 1,235 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.