Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	19.920	22.650	19.500	21.850	21.850	129,028
2023-06-12	20.150	20.750	19.720	19.980	19.980	27,368
2023-06-09	19.000	20.700	19.000	20.100	20.100	73,269
2023-06-07	17.820	19.280	17.660	19.000	19.000	75,200
2023-06-06	18.100	18.380	17.800	17.800	17.800	29,153
2023-06-05	18.700	18.700	18.100	18.280	18.280	12,000
2023-06-02	18.000	19.000	17.860	18.560	18.560	37,520
2023-06-01	18.160	18.240	17.500	17.980	17.980	61,293
2023-05-31	19.020	19.300	17.660	17.940	17.940	171,916
2023-05-30	20.250	20.750	19.620	20.300	20.300	32,533
2023-05-29	19.380	20.500	18.820	20.200	20.200	44,110
2023-05-26	18.700	19.380	18.620	19.300	19.300	21,750
2023-05-25	18.000	18.880	18.000	18.700	18.700	20,646
2023-05-24	18.280	18.280	17.820	18.000	18.000	21,560
2023-05-23	18.960	18.960	18.020	18.380	18.380	15,930
2023-05-22	18.780	19.060	18.660	19.000	19.000	10,191
2023-05-19	18.080	18.800	18.080	18.780	18.780	19,387
2023-05-18	17.820	18.300	17.820	18.080	18.080	22,430
2023-05-17	17.760	18.360	17.260	17.340	17.340	21,836
2023-05-16	17.700	18.040	17.520	17.740	17.740	9,649
2023-05-15	18.000	18.360	17.700	17.700	17.700	17,683
2023-05-12	18.840	19.360	18.060	18.220	18.220	21,456
2023-05-11	18.700	19.160	18.480	18.800	18.800	20,645
2023-05-10	19.480	20.300	18.520	18.700	18.700	77,197
2023-05-09	19.100	19.640	18.520	19.480	19.480	46,001
2023-05-08	18.120	19.140	18.000	19.000	19.000	72,347
2023-05-05	17.600	18.080	17.340	17.880	17.880	23,605
2023-05-04	17.760	18.300	17.600	17.600	17.600	23,471
2023-05-02	17.600	18.100	17.300	17.700	17.700	30,237
2023-04-28	17.400	17.980	17.320	17.600	17.600	41,895
2023-04-27	18.300	18.700	18.040	18.420	18.420	22,961
2023-04-26	18.460	18.700	17.800	18.400	18.400	80,125
2023-04-25	19.200	19.440	18.480	18.680	18.680	94,027
2023-04-24	19.500	19.860	18.560	19.100	19.100	122,268
2023-04-21	17.700	18.420	17.320	18.200	18.200	69,970
2023-04-20	16.800	17.780	16.600	17.700	17.700	72,201
2023-04-19	16.480	17.200	16.060	16.700	16.700	50,643
2023-04-18	15.480	16.740	15.160	16.460	16.460	102,671
2023-04-17	15.400	15.600	15.020	15.340	15.340	26,886
2023-04-14	16.000	16.100	15.060	15.220	15.220	50,306
2023-04-13	16.480	16.480	15.900	15.960	15.960	35,079
2023-04-12	16.480	16.760	16.140	16.460	16.460	25,508
2023-04-11	16.000	16.800	15.900	16.400	16.400	47,097
2023-04-06	16.120	16.260	15.840	16.060	16.060	14,250
2023-04-05	16.500	16.520	15.860	16.000	16.000	33,595
2023-04-04	17.520	17.720	16.380	16.440	16.440	90,491
2023-04-03	16.760	17.300	16.300	16.640	16.640	31,756
2023-03-31	16.620	17.000	16.440	16.540	16.540	21,150
2023-03-30	16.860	17.260	16.660	17.060	17.060	25,619
2023-03-29	16.400	16.940	16.120	16.860	16.860	29,629
2023-03-28	16.940	17.400	16.260	16.260	16.260	34,588
2023-03-27	15.860	17.260	15.780	16.720	16.720	81,340
2023-03-24	16.780	16.780	15.960	16.260	16.260	38,602
2023-03-23	16.660	17.380	16.500	16.700	16.700	20,752
2023-03-22	16.500	16.780	16.000	16.720	16.720	20,650
2023-03-21	16.400	16.700	16.040	16.540	16.540	27,356
2023-03-20	16.980	16.980	16.000	16.200	16.200	35,598
2023-03-17	17.100	17.440	16.520	17.100	17.100	30,439
2023-03-16	16.000	17.180	15.700	16.980	16.980	24,534
2023-03-15	16.880	16.900	15.800	15.900	15.900	37,890

← NewerPage 15 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.