Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	29.800	31.150	29.600	30.700	30.700	44,985
2024-02-26	29.600	30.300	29.000	29.800	29.800	10,722
2024-02-23	29.900	30.200	29.550	29.600	29.600	5,773
2024-02-22	30.400	30.400	29.550	29.700	29.700	5,786
2024-02-21	29.050	30.450	28.700	30.100	30.100	19,181
2024-02-20	29.000	29.500	28.300	28.900	28.900	17,243
2024-02-19	28.950	29.400	28.000	29.000	29.000	21,202
2024-02-16	30.500	30.500	27.800	29.000	29.000	32,535
2024-02-15	30.050	30.500	29.800	30.200	30.200	8,359
2024-02-14	29.900	30.300	29.800	29.950	29.950	13,445
2024-02-13	30.000	30.850	29.600	29.700	29.700	13,598
2024-02-12	32.000	32.100	30.000	30.000	30.000	53,443
2024-02-09	30.000	30.100	29.250	29.550	29.550	4,935
2024-02-08	30.100	30.200	29.500	30.000	30.000	6,161
2024-02-07	29.500	30.300	29.500	29.950	29.950	4,619
2024-02-06	29.400	30.700	28.900	29.500	29.500	16,607
2024-02-05	29.750	30.100	29.250	29.250	29.250	8,608
2024-02-02	30.150	30.600	29.300	29.800	29.800	15,181
2024-02-01	29.450	30.950	29.450	30.000	30.000	16,216
2024-01-31	30.350	30.350	29.550	29.550	29.550	6,152
2024-01-30	28.950	30.600	28.850	30.600	30.600	9,385
2024-01-29	29.650	29.900	28.950	29.050	29.050	7,115
2024-01-26	29.800	30.100	29.250	29.750	29.750	6,094
2024-01-25	30.200	30.600	29.350	29.800	29.800	10,269
2024-01-24	29.800	30.650	29.450	30.200	30.200	8,407
2024-01-23	30.700	30.750	29.250	29.850	29.850	9,202
2024-01-22	29.400	30.950	29.000	30.350	30.350	17,634
2024-01-19	29.500	29.800	28.750	29.400	29.400	9,028
2024-01-18	28.500	29.900	28.500	29.300	29.300	7,600
2024-01-17	28.500	29.400	27.900	28.450	28.450	7,471
2024-01-16	27.850	28.850	27.850	28.400	28.400	8,008
2024-01-15	29.050	29.150	27.600	28.150	28.150	14,340
2024-01-12	28.800	29.550	28.350	28.900	28.900	14,083
2024-01-11	29.600	30.150	28.350	28.400	28.400	22,051
2024-01-10	30.200	30.500	29.600	29.900	29.900	7,612
2024-01-09	29.850	30.800	29.750	30.200	30.200	10,913
2024-01-08	30.100	30.250	29.550	29.850	29.850	6,918
2024-01-05	30.250	30.400	29.450	30.400	30.400	13,468
2024-01-04	30.150	30.500	29.700	30.200	30.200	5,539
2024-01-03	30.500	30.800	29.500	30.100	30.100	11,684
2024-01-02	31.350	31.400	30.150	30.600	30.600	14,016
2023-12-29	31.900	31.900	30.300	30.550	30.550	23,075
2023-12-28	30.550	32.000	30.400	31.500	31.500	18,449
2023-12-27	31.950	31.950	30.350	30.400	30.400	28,176
2023-12-22	31.100	32.350	30.550	32.000	32.000	21,662
2023-12-21	30.000	30.950	29.750	30.800	30.800	20,082
2023-12-20	31.150	31.450	29.750	30.300	30.300	49,841
2023-12-19	30.900	31.900	30.400	31.300	31.300	31,716
2023-12-18	31.950	32.000	30.600	30.900	30.900	28,827
2023-12-15	32.500	33.000	31.500	32.000	32.000	31,950
2023-12-14	33.100	33.500	31.800	32.350	32.350	29,988
2023-12-13	33.300	33.300	32.150	32.800	32.800	26,192
2023-12-12	34.000	34.850	32.900	33.300	33.300	20,338
2023-12-11	34.200	34.900	33.850	34.000	34.000	9,631
2023-12-08	35.550	35.900	33.200	34.500	34.500	48,748
2023-12-07	35.000	36.050	33.350	35.550	35.550	31,967
2023-12-06	32.000	35.150	31.900	34.600	34.600	68,322
2023-12-05	32.700	33.750	31.200	31.900	31.900	32,019
2023-12-04	32.000	33.500	31.200	32.800	32.800	47,938
2023-12-01	28.900	31.850	28.300	31.850	31.850	67,724

← NewerPage 12 of 21 · 1,251 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.