Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 6.800 | 8.000 | 6.800 | 7.430 | 7.430 | 17,427 |
| 2022-09-20 | 6.850 | 6.940 | 6.740 | 6.800 | 6.800 | 1,416 |
| 2022-09-19 | 6.890 | 6.950 | 6.750 | 6.760 | 6.760 | 6,603 |
| 2022-09-16 | 6.980 | 6.990 | 6.750 | 6.760 | 6.760 | 8,971 |
| 2022-09-15 | 6.750 | 7.140 | 6.750 | 6.980 | 6.980 | 5,644 |
| 2022-09-14 | 6.970 | 7.160 | 6.800 | 6.950 | 6.950 | 3,420 |
| 2022-09-13 | 7.290 | 7.290 | 6.710 | 6.980 | 6.980 | 15,942 |
| 2022-09-12 | 8.160 | 8.170 | 6.920 | 7.100 | 7.100 | 32,201 |
| 2022-09-09 | 8.090 | 8.170 | 7.910 | 8.000 | 8.000 | 2,306 |
| 2022-09-08 | 7.900 | 8.170 | 7.820 | 8.000 | 8.000 | 752 |
| 2022-09-07 | 8.120 | 8.290 | 7.900 | 7.920 | 7.920 | 2,671 |
| 2022-09-06 | 8.290 | 8.290 | 7.920 | 7.930 | 7.930 | 1,177 |
| 2022-09-05 | 8.000 | 8.290 | 8.000 | 8.280 | 8.280 | 777 |
| 2022-09-02 | 7.990 | 8.290 | 7.990 | 8.150 | 8.150 | 3,181 |
| 2022-09-01 | 8.400 | 8.730 | 7.910 | 7.910 | 7.910 | 9,126 |
| 2022-08-31 | 8.740 | 8.870 | 8.340 | 8.390 | 8.390 | 3,495 |
| 2022-08-30 | 8.890 | 8.890 | 8.340 | 8.820 | 8.820 | 3,383 |
| 2022-08-29 | 8.560 | 8.910 | 8.360 | 8.700 | 8.700 | 5,159 |
| 2022-08-26 | 8.800 | 9.000 | 8.600 | 8.800 | 8.800 | 1,583 |
| 2022-08-25 | 9.220 | 9.320 | 8.850 | 8.880 | 8.880 | 7,069 |
| 2022-08-24 | 9.440 | 9.650 | 9.240 | 9.480 | 9.480 | 3,011 |
| 2022-08-23 | 9.170 | 9.700 | 8.890 | 9.480 | 9.480 | 14,128 |
| 2022-08-22 | 9.180 | 9.180 | 8.700 | 9.180 | 9.180 | 2,663 |
| 2022-08-19 | 8.940 | 9.230 | 8.400 | 8.920 | 8.920 | 3,211 |
| 2022-08-18 | 8.310 | 9.100 | 8.310 | 8.930 | 8.930 | 8,656 |
| 2022-08-17 | 8.690 | 8.690 | 8.380 | 8.640 | 8.640 | 1,404 |
| 2022-08-16 | 8.440 | 8.690 | 8.150 | 8.690 | 8.690 | 7,414 |
| 2022-08-12 | 8.450 | 8.460 | 8.150 | 8.450 | 8.450 | 2,471 |
| 2022-08-11 | 8.670 | 8.670 | 8.020 | 8.480 | 8.480 | 8,030 |
| 2022-08-10 | 8.880 | 9.200 | 8.010 | 8.680 | 8.680 | 12,864 |
| 2022-08-09 | 8.780 | 9.030 | 8.500 | 8.880 | 8.880 | 4,427 |
| 2022-08-08 | 9.250 | 9.250 | 8.440 | 8.780 | 8.780 | 6,830 |
| 2022-08-05 | 9.020 | 9.020 | 8.500 | 8.840 | 8.840 | 3,952 |
| 2022-08-04 | 9.200 | 9.460 | 8.360 | 9.040 | 9.040 | 17,445 |
| 2022-08-03 | 9.590 | 9.800 | 9.210 | 9.250 | 9.250 | 14,349 |
| 2022-08-02 | 8.720 | 9.500 | 8.520 | 9.500 | 9.500 | 24,359 |
| 2022-08-01 | 9.680 | 9.800 | 8.730 | 8.900 | 8.900 | 64,922 |
| 2022-07-29 | 9.010 | 10.000 | 9.010 | 9.330 | 9.330 | 171,309 |
| 2022-07-28 | 7.100 | 8.590 | 6.850 | 8.430 | 8.430 | 69,187 |
| 2022-07-27 | 7.410 | 7.680 | 6.900 | 7.150 | 7.150 | 12,635 |
| 2022-07-26 | 7.090 | 7.450 | 6.920 | 7.340 | 7.340 | 6,703 |
| 2022-07-25 | 6.750 | 7.100 | 6.500 | 7.050 | 7.050 | 15,462 |
| 2022-07-22 | 6.560 | 6.850 | 6.400 | 6.750 | 6.750 | 12,506 |
| 2022-07-21 | 6.540 | 6.660 | 6.200 | 6.580 | 6.580 | 11,247 |
| 2022-07-20 | 6.640 | 6.640 | 6.310 | 6.380 | 6.380 | 7,316 |
| 2022-07-19 | 6.720 | 6.720 | 6.210 | 6.640 | 6.640 | 19,256 |
| 2022-07-18 | 6.200 | 7.460 | 6.200 | 6.840 | 6.840 | 64,567 |
| 2022-07-15 | 6.100 | 6.500 | 5.560 | 6.020 | 6.020 | 13,872 |
| 2022-07-14 | 6.180 | 6.330 | 6.020 | 6.030 | 6.030 | 5,057 |
| 2022-07-13 | 6.200 | 6.200 | 5.800 | 6.000 | 6.000 | 6,814 |
| 2022-07-12 | 6.310 | 6.310 | 6.100 | 6.200 | 6.200 | 1,404 |
| 2022-07-11 | 6.440 | 6.440 | 6.200 | 6.200 | 6.200 | 3,449 |
| 2022-07-08 | 6.470 | 6.470 | 6.120 | 6.290 | 6.290 | 989 |
| 2022-07-07 | 6.520 | 6.520 | 6.100 | 6.290 | 6.290 | 11,374 |
| 2022-07-06 | 6.380 | 6.600 | 6.240 | 6.240 | 6.240 | 6,079 |
| 2022-07-05 | 6.490 | 6.580 | 6.280 | 6.320 | 6.320 | 3,498 |
| 2022-07-04 | 6.650 | 6.680 | 6.080 | 6.300 | 6.300 | 9,470 |
| 2022-07-01 | 6.580 | 6.590 | 6.290 | 6.400 | 6.400 | 3,525 |
| 2022-06-30 | 6.500 | 6.590 | 6.340 | 6.380 | 6.380 | 3,810 |
| 2022-06-29 | 6.790 | 6.790 | 6.350 | 6.500 | 6.500 | 4,962 |
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.