Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.500	16.960	16.260	16.800	16.800	20,831
2023-03-13	17.460	17.460	16.120	16.600	16.600	54,601
2023-03-10	17.920	17.920	17.300	17.460	17.460	26,064
2023-03-09	18.280	18.360	17.860	18.060	18.060	17,801
2023-03-08	17.680	18.740	17.680	18.400	18.400	30,807
2023-03-07	17.740	18.240	17.620	18.000	18.000	24,836
2023-03-06	17.600	18.300	17.300	17.740	17.740	22,352
2023-03-03	17.120	17.860	17.040	17.600	17.600	18,199
2023-03-02	17.800	17.800	17.020	17.180	17.180	35,892
2023-03-01	17.980	18.000	17.600	17.820	17.820	14,306
2023-02-28	18.480	18.480	17.640	17.980	17.980	25,290
2023-02-27	17.140	18.400	17.140	18.300	18.300	31,320
2023-02-24	17.720	17.760	17.100	17.100	17.100	20,333
2023-02-23	18.420	18.420	17.640	17.680	17.680	22,601
2023-02-22	18.460	18.460	17.580	18.120	18.120	41,575
2023-02-21	17.440	19.000	17.340	18.360	18.360	129,215
2023-02-20	17.580	17.640	17.060	17.400	17.400	21,171
2023-02-17	18.060	18.060	16.760	17.320	17.320	96,694
2023-02-16	18.440	18.740	17.760	17.900	17.900	42,537
2023-02-15	18.540	18.900	17.800	18.500	18.500	38,294
2023-02-14	18.700	18.880	18.040	18.540	18.540	39,829
2023-02-13	18.180	18.900	18.100	18.660	18.660	54,832
2023-02-10	19.100	19.580	17.900	18.060	18.060	136,038
2023-02-09	20.750	21.200	18.840	19.100	19.100	175,594
2023-02-08	21.100	21.550	19.800	20.450	20.450	79,377
2023-02-07	23.450	23.450	21.000	21.000	21.000	161,679
2023-02-06	21.200	24.400	20.850	23.550	23.550	223,421
2023-02-03	18.140	20.100	17.700	20.050	20.050	77,111
2023-02-02	18.440	18.680	17.540	17.960	17.960	43,651
2023-02-01	16.620	18.180	16.620	17.960	17.960	134,705
2023-01-31	15.760	16.740	15.560	16.600	16.600	70,554
2023-01-30	16.360	16.880	15.420	15.600	15.600	36,690
2023-01-27	16.340	16.560	15.860	16.180	16.180	43,831
2023-01-26	17.500	18.000	16.020	16.320	16.320	97,274
2023-01-25	16.200	18.700	16.000	17.700	17.700	167,938
2023-01-24	15.160	16.100	15.160	16.100	16.100	46,228
2023-01-23	14.760	15.300	14.460	15.100	15.100	32,167
2023-01-20	14.520	15.220	14.080	14.760	14.760	83,389
2023-01-19	13.100	16.440	12.800	14.520	14.520	203,845
2023-01-18	13.400	13.400	12.760	13.000	13.000	19,994
2023-01-17	13.160	13.660	12.900	13.360	13.360	21,411
2023-01-16	13.180	14.100	12.800	13.400	13.400	71,174
2023-01-13	13.780	13.780	12.960	13.300	13.300	42,199
2023-01-12	13.480	14.000	13.360	13.880	13.880	14,387
2023-01-11	14.000	14.180	13.100	13.480	13.480	33,340
2023-01-10	14.560	14.580	13.760	13.980	13.980	63,826
2023-01-09	12.700	14.920	12.700	14.780	14.780	273,932
2023-01-05	12.100	12.120	11.800	11.960	11.960	7,517
2023-01-04	12.160	12.180	11.840	12.060	12.060	6,889
2023-01-03	12.140	12.200	11.800	12.180	12.180	7,531
2023-01-02	12.000	12.180	11.900	12.160	12.160	10,501
2022-12-30	12.300	12.300	12.000	12.260	12.260	4,908
2022-12-29	12.160	12.300	11.940	12.300	12.300	3,122
2022-12-28	11.840	12.300	11.640	12.180	12.180	11,699
2022-12-27	12.240	12.240	11.820	12.100	12.100	9,360
2022-12-23	12.220	12.300	12.080	12.260	12.260	6,667
2022-12-22	12.280	12.340	12.080	12.260	12.260	2,337
2022-12-21	12.360	12.380	12.120	12.200	12.200	9,386
2022-12-20	12.280	12.400	12.200	12.380	12.380	2,918
2022-12-19	12.380	12.380	12.120	12.340	12.340	2,541

← NewerPage 16 of 21 · 1,255 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.