Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 25.560 | 25.980 | 25.160 | 25.500 | 25.500 | 9,718 |
| 2024-08-20 | 25.600 | 26.380 | 25.500 | 25.500 | 25.500 | 11,357 |
| 2024-08-19 | 26.160 | 26.160 | 25.520 | 25.880 | 25.880 | 12,168 |
| 2024-08-16 | 26.200 | 26.280 | 25.860 | 26.000 | 26.000 | 5,696 |
| 2024-08-14 | 26.480 | 26.480 | 25.920 | 26.000 | 26.000 | 6,895 |
| 2024-08-13 | 26.480 | 26.480 | 26.100 | 26.440 | 26.440 | 8,675 |
| 2024-08-12 | 26.300 | 26.680 | 26.000 | 26.300 | 26.300 | 14,645 |
| 2024-08-09 | 26.500 | 26.900 | 26.000 | 26.200 | 26.200 | 10,202 |
| 2024-08-08 | 27.380 | 27.440 | 25.840 | 26.520 | 26.520 | 15,775 |
| 2024-08-07 | 27.000 | 27.460 | 26.200 | 27.440 | 27.440 | 16,653 |
| 2024-08-06 | 26.600 | 27.460 | 25.800 | 26.640 | 26.640 | 20,587 |
| 2024-08-05 | 27.020 | 27.020 | 25.220 | 26.660 | 26.660 | 29,583 |
| 2024-08-02 | 28.520 | 28.520 | 27.500 | 27.980 | 27.980 | 11,562 |
| 2024-08-01 | 29.140 | 29.240 | 28.300 | 28.940 | 28.940 | 6,535 |
| 2024-07-31 | 28.780 | 29.200 | 28.100 | 29.180 | 29.180 | 8,184 |
| 2024-07-30 | 27.980 | 29.000 | 27.540 | 28.800 | 28.800 | 14,749 |
| 2024-07-29 | 28.480 | 28.480 | 27.580 | 27.940 | 27.940 | 7,342 |
| 2024-07-26 | 29.000 | 29.280 | 27.800 | 28.480 | 28.480 | 13,202 |
| 2024-07-25 | 29.200 | 29.900 | 28.360 | 28.400 | 28.400 | 22,101 |
| 2024-07-24 | 27.800 | 29.660 | 27.000 | 29.300 | 29.300 | 73,059 |
| 2024-07-23 | 27.000 | 28.900 | 25.860 | 27.900 | 27.900 | 29,098 |
| 2024-07-22 | 27.020 | 27.560 | 26.240 | 26.660 | 26.660 | 8,451 |
| 2024-07-19 | 26.980 | 27.680 | 26.800 | 27.600 | 27.600 | 6,014 |
| 2024-07-18 | 26.580 | 27.760 | 26.200 | 26.820 | 26.820 | 6,305 |
| 2024-07-17 | 26.020 | 26.800 | 25.700 | 26.600 | 26.600 | 6,784 |
| 2024-07-16 | 26.800 | 26.920 | 25.800 | 26.200 | 26.200 | 11,931 |
| 2024-07-15 | 27.700 | 28.400 | 26.220 | 27.000 | 27.000 | 13,853 |
| 2024-07-12 | 28.000 | 28.080 | 27.600 | 27.600 | 27.600 | 5,001 |
| 2024-07-11 | 27.900 | 28.700 | 27.900 | 27.980 | 27.980 | 3,270 |
| 2024-07-10 | 28.840 | 28.840 | 27.580 | 27.760 | 27.760 | 9,382 |
| 2024-07-09 | 28.800 | 28.840 | 28.100 | 28.660 | 28.660 | 10,585 |
| 2024-07-08 | 28.500 | 29.160 | 28.080 | 28.500 | 28.500 | 9,375 |
| 2024-07-05 | 29.340 | 29.360 | 28.400 | 28.500 | 28.500 | 9,341 |
| 2024-07-04 | 28.980 | 29.640 | 28.200 | 28.300 | 28.300 | 13,568 |
| 2024-07-03 | 29.260 | 29.320 | 28.260 | 28.980 | 28.980 | 7,779 |
| 2024-07-02 | 29.700 | 30.000 | 28.800 | 29.400 | 29.400 | 16,388 |
| 2024-07-01 | 29.320 | 30.660 | 28.800 | 29.700 | 29.700 | 31,221 |
| 2024-06-28 | 29.480 | 29.500 | 28.040 | 28.800 | 28.800 | 10,776 |
| 2024-06-27 | 29.100 | 29.500 | 28.480 | 29.360 | 29.360 | 19,103 |
| 2024-06-26 | 27.700 | 29.500 | 27.540 | 29.100 | 29.100 | 41,200 |
| 2024-06-25 | 27.000 | 27.400 | 26.640 | 27.400 | 27.400 | 7,517 |
| 2024-06-24 | 26.500 | 27.300 | 26.500 | 26.800 | 26.800 | 28,025 |
| 2024-06-21 | 25.880 | 25.940 | 25.460 | 25.460 | 25.460 | 2,287 |
| 2024-06-20 | 25.400 | 25.900 | 25.360 | 25.900 | 25.900 | 1,709 |
| 2024-06-19 | 25.560 | 25.700 | 24.860 | 25.400 | 25.400 | 6,124 |
| 2024-06-18 | 25.200 | 25.600 | 24.800 | 25.340 | 25.340 | 7,120 |
| 2024-06-17 | 26.340 | 26.460 | 23.720 | 25.200 | 25.200 | 12,591 |
| 2024-06-14 | 26.720 | 26.900 | 25.920 | 26.020 | 26.020 | 4,692 |
| 2024-06-13 | 26.920 | 27.320 | 26.080 | 26.720 | 26.720 | 7,794 |
| 2024-06-12 | 27.040 | 27.040 | 26.220 | 26.680 | 26.680 | 3,312 |
| 2024-06-11 | 26.580 | 27.500 | 25.960 | 26.260 | 26.260 | 8,899 |
| 2024-06-10 | 26.220 | 26.700 | 26.100 | 26.580 | 26.580 | 3,113 |
| 2024-06-07 | 26.460 | 26.900 | 26.080 | 26.160 | 26.160 | 3,066 |
| 2024-06-06 | 26.880 | 26.980 | 25.800 | 26.480 | 26.480 | 8,969 |
| 2024-06-05 | 26.500 | 27.000 | 26.500 | 26.880 | 26.880 | 3,687 |
| 2024-06-04 | 26.300 | 26.800 | 25.900 | 26.420 | 26.420 | 6,616 |
| 2024-06-03 | 25.880 | 26.760 | 25.880 | 26.180 | 26.180 | 11,802 |
| 2024-05-31 | 26.100 | 26.480 | 25.700 | 25.840 | 25.840 | 42,101 |
| 2024-05-29 | 27.700 | 27.960 | 27.100 | 27.760 | 27.760 | 7,059 |
| 2024-05-28 | 27.200 | 27.720 | 26.800 | 27.580 | 27.580 | 9,248 |
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.