Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	12.380	12.380	12.120	12.340	12.340	2,541
2022-12-16	12.460	12.460	12.060	12.400	12.400	6,559
2022-12-15	12.600	12.700	12.140	12.480	12.480	4,342
2022-12-14	12.840	12.900	12.220	12.520	12.520	16,137
2022-12-13	12.480	12.900	11.860	12.800	12.800	43,531
2022-12-12	12.600	12.600	12.300	12.500	12.500	9,314
2022-12-09	12.400	12.700	12.340	12.600	12.600	5,121
2022-12-08	12.700	12.700	12.380	12.480	12.480	7,886
2022-12-07	12.700	12.900	12.500	12.520	12.520	14,427
2022-12-06	12.880	12.880	12.380	12.680	12.680	9,939
2022-12-05	12.800	12.880	12.440	12.880	12.880	9,392
2022-12-02	12.580	12.780	12.420	12.660	12.660	11,866
2022-12-01	12.940	12.940	12.300	12.360	12.360	19,549
2022-11-30	12.960	13.200	12.380	12.500	12.500	48,348
2022-11-29	12.620	12.620	12.060	12.380	12.380	18,072
2022-11-28	12.640	13.060	12.200	12.620	12.620	18,721
2022-11-25	13.000	13.060	12.780	12.900	12.900	7,106
2022-11-24	13.120	13.160	12.740	13.060	13.060	8,350
2022-11-23	13.280	13.380	12.800	13.160	13.160	6,783
2022-11-22	13.180	13.380	12.520	13.100	13.100	12,611
2022-11-21	12.960	13.400	12.380	13.100	13.100	30,574
2022-11-18	13.400	13.600	12.740	12.800	12.800	46,863
2022-11-17	12.500	14.980	12.500	13.420	13.420	269,237
2022-11-16	11.900	12.480	11.880	12.360	12.360	11,141
2022-11-15	12.120	12.400	11.820	12.240	12.240	12,864
2022-11-14	12.400	12.560	12.160	12.180	12.180	15,340
2022-11-10	12.400	12.680	12.060	12.540	12.540	16,010
2022-11-09	12.940	13.200	12.400	12.440	12.440	33,511
2022-11-08	12.120	12.920	12.000	12.820	12.820	27,070
2022-11-07	12.780	13.060	12.400	12.400	12.400	15,927
2022-11-04	12.500	12.880	11.860	12.780	12.780	39,489
2022-11-03	12.920	12.940	12.200	12.500	12.500	19,408
2022-11-02	13.040	13.400	12.500	12.960	12.960	30,759
2022-10-31	13.220	13.860	12.400	13.200	13.200	67,531
2022-10-28	13.360	14.200	13.020	13.380	13.380	58,571
2022-10-27	13.140	13.800	12.800	13.700	13.700	44,628
2022-10-26	13.760	13.880	13.100	13.300	13.300	30,737
2022-10-25	14.080	14.080	13.620	13.640	13.640	16,169
2022-10-24	13.680	14.360	13.280	13.900	13.900	76,357
2022-10-21	13.620	14.060	13.000	13.580	13.580	54,984
2022-10-20	12.920	14.200	12.480	13.700	13.700	115,240
2022-10-19	13.860	14.200	12.640	13.160	13.160	88,950
2022-10-18	14.420	14.900	12.980	13.800	13.800	262,856
2022-10-17	10.300	14.000	10.100	14.000	14.000	396,298
2022-10-14	10.800	10.840	9.770	10.000	10.000	50,594
2022-10-13	11.080	11.120	10.160	10.500	10.500	26,745
2022-10-12	11.040	11.300	10.740	10.980	10.980	19,884
2022-10-11	10.780	11.400	10.520	11.060	11.060	26,610
2022-10-10	10.980	11.040	10.500	10.860	10.860	32,643
2022-10-07	11.820	12.200	10.700	11.080	11.080	60,257
2022-10-06	12.220	12.220	11.220	11.620	11.620	95,425
2022-10-05	10.660	12.880	9.960	12.180	12.180	283,796
2022-10-04	11.200	11.940	10.280	10.400	10.400	126,049
2022-10-03	14.000	14.000	11.000	11.000	11.000	343,930
2022-09-30	7.090	7.090	6.400	6.880	6.880	6,192
2022-09-29	7.190	7.190	6.900	6.900	6.900	1,435
2022-09-28	7.150	7.190	7.060	7.190	7.190	811
2022-09-27	7.300	7.300	7.000	7.200	7.200	3,094
2022-09-26	7.250	7.300	7.100	7.200	7.200	3,731
2022-09-23	7.550	7.590	7.200	7.200	7.200	3,820

← NewerPage 17 of 21 · 1,252 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.