Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	28.200	30.350	26.850	28.150	28.150	73,229
2023-11-29	28.750	29.200	27.350	28.000	28.000	27,034
2023-11-28	28.700	29.150	27.900	28.700	28.700	18,215
2023-11-27	28.100	29.650	28.100	28.400	28.400	30,022
2023-11-24	27.050	28.400	26.950	27.850	27.850	17,439
2023-11-23	27.500	27.950	26.350	26.900	26.900	17,761
2023-11-22	28.850	29.000	26.850	26.900	26.900	34,334
2023-11-21	26.750	29.000	25.850	28.600	28.600	75,383
2023-11-20	26.050	26.850	25.700	26.500	26.500	10,934
2023-11-17	26.200	26.450	25.500	26.300	26.300	15,647
2023-11-16	27.050	27.450	26.000	26.250	26.250	14,423
2023-11-15	27.850	27.950	26.900	27.000	27.000	8,160
2023-11-14	27.400	27.900	27.050	27.800	27.800	8,117
2023-11-13	26.800	28.000	26.750	27.400	27.400	12,797
2023-11-10	28.250	28.250	26.750	26.750	26.750	23,595
2023-11-09	27.050	28.650	27.050	28.200	28.200	18,014
2023-11-08	27.300	27.950	26.750	27.700	27.700	17,874
2023-11-07	28.950	28.950	27.150	27.250	27.250	26,218
2023-11-06	26.800	29.750	26.400	28.800	28.800	59,003
2023-11-03	27.200	28.150	26.600	27.100	27.100	16,541
2023-11-02	26.750	27.750	26.250	27.450	27.450	23,778
2023-10-31	25.150	27.200	25.150	26.150	26.150	30,855
2023-10-30	26.400	26.500	25.100	25.300	25.300	18,588
2023-10-27	27.550	27.600	25.950	26.300	26.300	30,294
2023-10-26	25.650	27.700	25.250	27.500	27.500	32,551
2023-10-25	26.950	28.000	25.300	25.900	25.900	50,806
2023-10-24	25.000	26.400	24.100	26.350	26.350	117,689
2023-10-23	30.700	30.700	25.600	25.600	25.600	179,442
2023-10-20	31.350	32.200	30.350	31.650	31.650	37,151
2023-10-19	31.750	32.600	30.850	31.000	31.000	16,536
2023-10-18	33.750	34.300	31.250	32.100	32.100	32,959
2023-10-17	31.400	33.850	31.100	33.800	33.800	34,126
2023-10-16	31.700	32.200	30.900	31.100	31.100	18,273
2023-10-13	31.450	32.000	30.600	31.450	31.450	15,041
2023-10-12	32.700	33.150	30.500	31.150	31.150	41,372
2023-10-11	31.850	34.100	31.250	32.450	32.450	103,767
2023-10-10	29.000	30.850	28.850	30.550	30.550	35,599
2023-10-09	29.500	29.500	28.350	28.800	28.800	19,416
2023-10-06	28.300	30.500	27.800	29.400	29.400	67,947
2023-10-05	27.250	28.200	27.200	27.250	27.250	38,422
2023-10-04	27.850	28.850	26.800	27.250	27.250	39,289
2023-10-03	28.800	29.000	27.500	27.950	27.950	69,376
2023-10-02	29.750	30.800	28.850	29.250	29.250	21,452
2023-09-29	29.150	31.850	28.200	29.750	29.750	55,233
2023-09-28	30.950	30.950	29.100	29.550	29.550	39,177
2023-09-27	32.200	32.300	30.450	30.500	30.500	39,454
2023-09-26	32.000	32.750	31.300	32.150	32.150	18,220
2023-09-25	33.700	34.500	31.850	32.200	32.200	26,031
2023-09-22	32.350	34.550	31.250	33.750	33.750	27,781
2023-09-21	33.950	34.000	31.950	32.300	32.300	42,956
2023-09-20	33.050	36.350	33.050	33.700	33.700	87,893
2023-09-19	33.300	34.700	32.800	33.500	33.500	20,743
2023-09-18	35.050	35.900	33.000	33.450	33.450	56,657
2023-09-15	35.950	36.100	34.100	34.800	34.800	35,333
2023-09-14	36.800	37.150	35.600	35.950	35.950	22,628
2023-09-13	37.450	37.500	36.450	36.600	36.600	16,827
2023-09-12	36.750	37.500	35.750	37.500	37.500	11,165
2023-09-11	37.550	38.200	36.000	36.800	36.800	16,141
2023-09-08	37.900	37.900	35.800	37.500	37.500	14,277
2023-09-07	37.050	38.250	36.000	37.100	37.100	39,986

← NewerPage 13 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.