Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 27.300 | 27.760 | 26.500 | 27.100 | 27.100 | 5,524 |
| 2024-05-24 | 28.380 | 28.400 | 27.220 | 27.220 | 27.220 | 4,034 |
| 2024-05-23 | 27.960 | 28.400 | 27.500 | 28.200 | 28.200 | 6,049 |
| 2024-05-22 | 28.360 | 28.460 | 27.400 | 27.900 | 27.900 | 19,943 |
| 2024-05-21 | 27.100 | 28.400 | 27.040 | 28.360 | 28.360 | 35,720 |
| 2024-05-20 | 26.800 | 27.200 | 26.560 | 27.100 | 27.100 | 9,448 |
| 2024-05-17 | 26.740 | 26.900 | 26.300 | 26.600 | 26.600 | 5,794 |
| 2024-05-16 | 26.000 | 26.800 | 25.940 | 26.720 | 26.720 | 5,498 |
| 2024-05-15 | 26.200 | 26.400 | 25.900 | 26.040 | 26.040 | 4,016 |
| 2024-05-14 | 26.000 | 26.800 | 25.860 | 26.260 | 26.260 | 7,427 |
| 2024-05-13 | 26.000 | 26.420 | 25.840 | 26.100 | 26.100 | 7,034 |
| 2024-05-10 | 25.040 | 26.260 | 24.500 | 26.000 | 26.000 | 18,546 |
| 2024-05-09 | 25.760 | 26.260 | 24.900 | 25.300 | 25.300 | 19,930 |
| 2024-05-08 | 26.180 | 26.380 | 25.580 | 25.940 | 25.940 | 10,627 |
| 2024-05-07 | 26.220 | 26.760 | 25.940 | 26.160 | 26.160 | 5,375 |
| 2024-05-06 | 26.880 | 26.880 | 25.860 | 26.100 | 26.100 | 12,578 |
| 2024-05-02 | 27.340 | 27.340 | 26.500 | 26.920 | 26.920 | 3,743 |
| 2024-04-30 | 26.780 | 27.500 | 26.500 | 26.980 | 26.980 | 14,893 |
| 2024-04-29 | 27.280 | 27.340 | 26.360 | 26.780 | 26.780 | 4,093 |
| 2024-04-26 | 26.300 | 27.400 | 26.000 | 27.000 | 27.000 | 14,497 |
| 2024-04-25 | 26.520 | 26.520 | 25.680 | 26.100 | 26.100 | 8,769 |
| 2024-04-24 | 26.980 | 27.600 | 26.280 | 26.580 | 26.580 | 9,031 |
| 2024-04-23 | 28.000 | 28.400 | 26.160 | 26.980 | 26.980 | 37,730 |
| 2024-04-22 | 26.600 | 26.700 | 25.720 | 26.500 | 26.500 | 39,644 |
| 2024-04-19 | 25.060 | 26.500 | 24.620 | 26.060 | 26.060 | 17,636 |
| 2024-04-18 | 25.140 | 25.560 | 24.960 | 25.100 | 25.100 | 8,368 |
| 2024-04-17 | 25.580 | 26.400 | 24.880 | 25.040 | 25.040 | 13,580 |
| 2024-04-16 | 26.000 | 26.780 | 25.100 | 25.420 | 25.420 | 18,381 |
| 2024-04-15 | 26.000 | 26.460 | 25.800 | 25.900 | 25.900 | 5,355 |
| 2024-04-12 | 26.140 | 26.200 | 25.860 | 26.000 | 26.000 | 3,273 |
| 2024-04-11 | 26.680 | 26.880 | 25.940 | 26.140 | 26.140 | 12,851 |
| 2024-04-10 | 26.920 | 27.500 | 26.060 | 26.680 | 26.680 | 9,214 |
| 2024-04-09 | 26.500 | 27.060 | 26.180 | 26.900 | 26.900 | 5,427 |
| 2024-04-08 | 25.620 | 26.840 | 24.900 | 26.840 | 26.840 | 14,669 |
| 2024-04-05 | 26.000 | 26.340 | 24.520 | 25.600 | 25.600 | 30,606 |
| 2024-04-04 | 26.400 | 27.060 | 25.900 | 26.000 | 26.000 | 18,053 |
| 2024-04-03 | 26.040 | 27.600 | 25.900 | 26.840 | 26.840 | 11,645 |
| 2024-04-02 | 26.900 | 27.460 | 25.720 | 27.000 | 27.000 | 4,346 |
| 2024-03-28 | 26.250 | 26.650 | 25.500 | 26.650 | 26.650 | 12,482 |
| 2024-03-27 | 26.900 | 26.950 | 25.900 | 26.250 | 26.250 | 10,790 |
| 2024-03-26 | 26.950 | 27.000 | 26.500 | 26.850 | 26.850 | 2,028 |
| 2024-03-25 | 27.750 | 27.900 | 26.550 | 27.150 | 27.150 | 3,193 |
| 2024-03-22 | 26.450 | 27.850 | 26.450 | 27.750 | 27.750 | 6,634 |
| 2024-03-21 | 26.500 | 26.900 | 25.500 | 26.550 | 26.550 | 10,639 |
| 2024-03-20 | 25.700 | 27.500 | 25.700 | 26.300 | 26.300 | 5,883 |
| 2024-03-19 | 25.700 | 26.400 | 25.700 | 25.900 | 25.900 | 6,808 |
| 2024-03-18 | 26.950 | 27.200 | 25.300 | 26.000 | 26.000 | 35,963 |
| 2024-03-15 | 27.800 | 28.000 | 26.100 | 26.750 | 26.750 | 23,613 |
| 2024-03-14 | 28.000 | 28.500 | 27.650 | 27.800 | 27.800 | 5,511 |
| 2024-03-13 | 28.300 | 28.750 | 27.500 | 28.000 | 28.000 | 18,711 |
| 2024-03-12 | 28.200 | 28.500 | 27.700 | 28.050 | 28.050 | 9,464 |
| 2024-03-11 | 29.000 | 29.000 | 27.400 | 28.200 | 28.200 | 7,651 |
| 2024-03-08 | 28.700 | 29.400 | 28.350 | 29.000 | 29.000 | 12,698 |
| 2024-03-07 | 27.950 | 28.600 | 27.950 | 28.250 | 28.250 | 30,316 |
| 2024-03-06 | 28.900 | 29.100 | 27.750 | 27.950 | 27.950 | 12,850 |
| 2024-03-05 | 29.150 | 29.450 | 28.100 | 28.400 | 28.400 | 17,331 |
| 2024-03-04 | 29.500 | 29.750 | 28.850 | 29.350 | 29.350 | 7,579 |
| 2024-03-01 | 29.600 | 29.700 | 29.150 | 29.450 | 29.450 | 14,807 |
| 2024-02-29 | 29.900 | 30.300 | 29.400 | 29.550 | 29.550 | 11,865 |
| 2024-02-28 | 31.000 | 31.850 | 28.450 | 30.000 | 30.000 | 96,482 |
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.