Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	37.000	37.400	35.250	36.000	36.000	30,050
2023-09-05	36.600	37.800	36.250	37.500	37.500	15,405
2023-09-04	38.400	38.400	36.650	36.650	36.650	45,237
2023-09-01	39.150	39.400	37.650	38.250	38.250	29,630
2023-08-31	42.700	43.350	38.800	38.800	38.800	42,557
2023-08-30	41.600	42.850	40.050	42.350	42.350	42,590
2023-08-29	42.800	42.950	40.250	41.150	41.150	48,853
2023-08-28	37.500	41.900	37.500	41.900	41.900	75,790
2023-08-25	35.500	37.800	35.050	37.000	37.000	47,893
2023-08-24	37.950	38.300	34.600	34.950	34.950	54,605
2023-08-23	38.400	39.400	37.250	37.250	37.250	40,630
2023-08-22	36.600	38.400	36.350	38.150	38.150	26,823
2023-08-21	37.900	40.650	36.100	36.600	36.600	67,802
2023-08-18	38.800	39.600	36.700	38.300	38.300	91,846
2023-08-17	40.400	43.750	38.800	39.300	39.300	158,913
2023-08-16	45.000	45.000	41.550	41.900	41.900	60,316
2023-08-14	45.000	46.800	43.800	45.000	45.000	61,516
2023-08-11	42.900	44.800	41.500	44.650	44.650	78,360
2023-08-10	38.850	45.950	38.750	42.900	42.900	175,397
2023-08-09	38.450	38.900	37.300	38.600	38.600	46,084
2023-08-08	36.750	39.800	34.900	38.000	38.000	108,672
2023-08-07	32.800	36.950	32.500	36.500	36.500	127,033
2023-08-04	31.350	32.700	31.100	32.300	32.300	23,558
2023-08-03	32.700	33.550	31.100	31.400	31.400	43,452
2023-08-02	31.000	33.200	30.100	33.200	33.200	30,755
2023-08-01	33.500	33.500	31.500	31.500	31.500	40,242
2023-07-31	32.400	34.500	31.500	32.900	32.900	63,279
2023-07-28	30.550	33.000	30.000	32.100	32.100	59,025
2023-07-27	27.550	31.400	27.100	30.600	30.600	108,451
2023-07-26	27.600	27.600	27.000	27.550	27.550	11,145
2023-07-25	27.300	27.850	27.100	27.600	27.600	12,203
2023-07-24	27.700	28.000	27.050	27.150	27.150	7,337
2023-07-21	26.900	27.900	26.800	27.700	27.700	11,330
2023-07-20	27.300	27.950	26.700	27.100	27.100	9,893
2023-07-19	28.200	28.350	26.700	27.100	27.100	22,068
2023-07-18	28.250	28.450	27.500	28.000	28.000	17,807
2023-07-17	26.500	28.600	26.300	28.300	28.300	50,102
2023-07-14	27.700	28.200	26.550	26.900	26.900	26,120
2023-07-13	28.300	28.750	27.200	27.700	27.700	33,126
2023-07-12	27.250	28.800	27.250	28.000	28.000	45,272
2023-07-11	27.950	27.950	26.500	27.200	27.200	34,282
2023-07-10	28.000	28.600	27.350	27.600	27.600	43,131
2023-07-07	26.200	28.300	26.000	27.350	27.350	87,867
2023-07-06	24.600	26.400	23.600	26.000	26.000	73,720
2023-07-05	24.600	25.900	24.100	24.450	24.450	59,674
2023-07-04	22.800	24.750	22.550	24.600	24.600	38,106
2023-07-03	23.300	23.300	22.350	23.100	23.100	13,398
2023-06-30	23.400	23.900	23.300	23.300	23.300	11,085
2023-06-29	23.100	23.800	22.150	23.800	23.800	34,426
2023-06-28	23.550	23.600	23.000	23.000	23.000	13,568
2023-06-27	23.600	23.800	22.550	23.550	23.550	27,171
2023-06-26	23.700	24.300	23.550	23.550	23.550	23,277
2023-06-23	24.000	24.950	23.800	23.950	23.950	23,681
2023-06-22	23.750	24.250	22.500	24.000	24.000	37,145
2023-06-21	24.100	25.700	22.900	23.050	23.050	124,424
2023-06-20	24.550	24.750	23.250	24.150	24.150	61,080
2023-06-19	22.700	24.950	21.900	24.550	24.550	86,843
2023-06-16	22.000	23.400	22.000	22.200	22.200	54,260
2023-06-15	21.250	22.150	20.300	22.000	22.000	52,367
2023-06-14	21.700	22.600	20.700	21.450	21.450	52,789

← NewerPage 14 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.