Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	0.333	0.334	0.332	0.332	0.332	1,749
2025-01-31	0.306	0.333	0.290	0.333	0.333	56,054
2025-01-30	0.285	0.307	0.280	0.306	0.306	158,607
2025-01-29	0.317	0.320	0.280	0.285	0.285	262,847
2025-01-28	0.327	0.334	0.317	0.334	0.334	32,873
2025-01-27	0.340	0.340	0.312	0.328	0.328	69,062
2025-01-24	0.349	0.349	0.320	0.340	0.340	81,545
2025-01-23	0.350	0.350	0.321	0.350	0.350	45,961
2025-01-22	0.364	0.364	0.320	0.350	0.350	47,028
2025-01-21	0.360	0.367	0.350	0.366	0.366	18,471
2025-01-20	0.389	0.393	0.312	0.360	0.360	103,820
2025-01-17	0.378	0.390	0.344	0.389	0.389	38,017
2025-01-16	0.360	0.383	0.350	0.378	0.378	30,717
2025-01-15	0.397	0.398	0.360	0.375	0.375	43,882
2025-01-14	0.396	0.397	0.396	0.397	0.397	999
2025-01-13	0.399	0.400	0.380	0.398	0.398	11,640
2025-01-10	0.400	0.403	0.364	0.400	0.400	14,320
2025-01-09	0.404	0.406	0.400	0.404	0.404	3,992
2025-01-08	0.409	0.409	0.409	0.409	0.409	800
2025-01-07	0.410	0.410	0.400	0.408	0.408	4,520
2025-01-03	0.410	0.428	0.350	0.420	0.420	8,813
2025-01-02	0.389	0.410	0.341	0.410	0.410	9,080
2024-12-30	0.360	0.388	0.359	0.388	0.388	8,570
2024-12-27	0.360	0.360	0.338	0.360	0.360	8,586
2024-12-23	0.368	0.368	0.340	0.360	0.360	16,239
2024-12-20	0.389	0.395	0.350	0.368	0.368	55,041
2024-12-19	0.450	0.450	0.360	0.400	0.400	34,311
2024-12-18	0.390	0.480	0.350	0.450	0.450	115,822
2024-12-17	0.399	0.399	0.367	0.398	0.398	3,220
2024-12-16	0.400	0.400	0.370	0.400	0.400	7,875
2024-12-13	0.399	0.400	0.396	0.400	0.400	94,780
2024-12-12	0.399	0.399	0.399	0.399	0.399	101
2024-12-11	0.386	0.399	0.369	0.399	0.399	19,442
2024-12-10	0.387	0.392	0.366	0.386	0.386	9,454
2024-12-09	0.352	0.386	0.352	0.386	0.386	11,240
2024-12-06	0.386	0.390	0.350	0.376	0.376	15,565
2024-12-05	0.386	0.386	0.385	0.386	0.386	4,981
2024-12-04	0.370	0.392	0.360	0.389	0.389	23,950
2024-12-03	0.400	0.401	0.370	0.398	0.398	5,580
2024-12-02	0.405	0.405	0.363	0.402	0.402	51,049
2024-11-29	0.377	0.419	0.370	0.405	0.405	63,056
2024-11-28	0.370	0.384	0.350	0.377	0.377	76,745
2024-11-27	0.351	0.371	0.330	0.371	0.371	131,719
2024-11-26	0.380	0.386	0.345	0.373	0.373	75,751
2024-11-25	0.427	0.478	0.350	0.387	0.387	100,079
2024-11-22	0.409	0.410	0.409	0.410	0.410	2,530
2024-11-21	0.410	0.410	0.409	0.410	0.410	3,120
2024-11-20	0.377	0.410	0.377	0.410	0.410	26,904
2024-11-19	0.376	0.378	0.376	0.378	0.378	3,207
2024-11-18	0.375	0.383	0.360	0.377	0.377	18,342
2024-11-15	0.373	0.388	0.358	0.375	0.375	27,507
2024-11-14	0.388	0.394	0.373	0.390	0.390	23,798
2024-11-13	0.406	0.409	0.376	0.388	0.388	92,835
2024-11-12	0.380	0.430	0.375	0.385	0.385	161,971
2024-11-08	0.384	0.430	0.355	0.383	0.383	98,064
2024-11-07	0.460	0.460	0.340	0.379	0.379	707,281
2024-11-06	0.483	0.484	0.480	0.480	0.480	2,900
2024-11-05	0.480	0.484	0.480	0.484	0.484	4,200
2024-11-04	0.484	0.484	0.484	0.484	0.484	20
2024-10-31	0.486	0.487	0.451	0.484	0.484	7,500

← NewerPage 8 of 21 · 1,231 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.