Medicofarma Biotech S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	0.497	0.497	0.450	0.488	0.488	18,000
2024-10-29	0.497	0.497	0.496	0.497	0.497	3,020
2024-10-28	0.498	0.498	0.461	0.497	0.497	22,839
2024-10-25	0.490	0.498	0.430	0.498	0.498	86,094
2024-10-24	0.489	0.498	0.470	0.496	0.496	10,520
2024-10-23	0.500	0.516	0.450	0.498	0.498	62,081
2024-10-22	0.520	0.520	0.520	0.520	0.520	20
2024-10-21	0.532	0.538	0.532	0.538	0.538	390
2024-10-18	0.520	0.536	0.494	0.532	0.532	11,500
2024-10-17	0.496	0.570	0.490	0.570	0.570	57,648
2024-10-16	0.490	0.520	0.490	0.520	0.520	16,190
2024-10-15	0.508	0.518	0.508	0.518	0.518	3,300
2024-10-14	0.520	0.520	0.520	0.520	0.520	20
2024-10-11	0.512	0.526	0.486	0.520	0.520	11,256
2024-10-10	0.510	0.514	0.510	0.514	0.514	2,520
2024-10-09	0.499	0.514	0.477	0.510	0.510	19,650
2024-10-08	0.510	0.510	0.493	0.508	0.508	43,019
2024-10-07	0.500	0.530	0.500	0.530	0.530	43,594
2024-10-04	0.530	0.530	0.491	0.524	0.524	30,536
2024-10-03	0.500	0.540	0.492	0.534	0.534	32,900
2024-10-02	0.528	0.534	0.492	0.492	0.492	30,102
2024-10-01	0.538	0.540	0.470	0.526	0.526	73,735
2024-09-30	0.498	0.580	0.490	0.538	0.538	103,210
2024-09-27	0.568	0.590	0.560	0.580	0.580	6,720
2024-09-26	0.566	0.568	0.566	0.568	0.568	2,190
2024-09-25	0.568	0.570	0.528	0.570	0.570	6,701
2024-09-24	0.560	0.562	0.560	0.562	0.562	774
2024-09-23	0.558	0.562	0.524	0.560	0.560	7,000
2024-09-20	0.562	0.562	0.550	0.558	0.558	5,109
2024-09-19	0.548	0.562	0.522	0.522	0.522	9,620
2024-09-18	0.548	0.558	0.516	0.550	0.550	4,999
2024-09-17	0.548	0.560	0.548	0.560	0.560	9,897
2024-09-16	0.528	0.548	0.528	0.548	0.548	4,912
2024-09-13	0.526	0.530	0.526	0.530	0.530	3,350
2024-09-12	0.480	0.532	0.480	0.526	0.526	24,612
2024-09-11	0.526	0.532	0.526	0.532	0.532	3,797
2024-09-10	0.512	0.528	0.512	0.528	0.528	2,388
2024-09-09	0.548	0.556	0.454	0.512	0.512	62,855
2024-09-06	0.546	0.548	0.546	0.548	0.548	700
2024-09-05	0.544	0.548	0.544	0.548	0.548	1,700
2024-09-04	0.562	0.562	0.500	0.544	0.544	19,858
2024-09-03	0.566	0.566	0.564	0.566	0.566	1,020
2024-09-02	0.542	0.568	0.510	0.568	0.568	12,770
2024-08-30	0.542	0.542	0.542	0.542	0.542	20
2024-08-29	0.540	0.542	0.540	0.542	0.542	2,420
2024-08-28	0.538	0.542	0.504	0.540	0.540	4,947
2024-08-27	0.538	0.542	0.504	0.538	0.538	1,953
2024-08-26	0.518	0.542	0.490	0.542	0.542	13,620
2024-08-23	0.520	0.520	0.489	0.520	0.520	3,120
2024-08-22	0.500	0.520	0.489	0.520	0.520	12,892
2024-08-21	0.536	0.536	0.490	0.520	0.520	12,359
2024-08-20	0.530	0.536	0.487	0.536	0.536	14,833
2024-08-19	0.536	0.538	0.495	0.530	0.530	16,370
2024-08-16	0.542	0.542	0.492	0.530	0.530	20,003
2024-08-14	0.552	0.552	0.514	0.544	0.544	6,427
2024-08-13	0.540	0.558	0.540	0.554	0.554	2,167
2024-08-12	0.524	0.550	0.516	0.540	0.540	10,907
2024-08-09	0.520	0.546	0.520	0.546	0.546	9,878
2024-08-08	0.532	0.548	0.532	0.546	0.546	4,400
2024-08-07	0.546	0.550	0.461	0.536	0.536	32,655

← NewerPage 9 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.