Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.660 | 6.660 | 6.300 | 6.660 | 6.660 | 9,043 |
| 2022-06-27 | 6.680 | 6.680 | 6.380 | 6.680 | 6.680 | 1,360 |
| 2022-06-24 | 6.690 | 6.690 | 6.420 | 6.690 | 6.690 | 6,464 |
| 2022-06-23 | 6.700 | 6.760 | 6.350 | 6.690 | 6.690 | 3,931 |
| 2022-06-22 | 6.790 | 6.790 | 6.330 | 6.520 | 6.520 | 2,480 |
| 2022-06-21 | 6.450 | 6.900 | 6.250 | 6.800 | 6.800 | 15,752 |
| 2022-06-20 | 5.990 | 6.450 | 5.990 | 6.450 | 6.450 | 9,182 |
| 2022-06-17 | 6.000 | 6.000 | 5.940 | 5.990 | 5.990 | 729 |
| 2022-06-15 | 5.870 | 5.990 | 5.670 | 5.990 | 5.990 | 3,873 |
| 2022-06-14 | 5.600 | 5.890 | 5.600 | 5.870 | 5.870 | 8,495 |
| 2022-06-13 | 5.890 | 6.100 | 5.650 | 5.900 | 5.900 | 20,299 |
| 2022-06-10 | 5.880 | 5.980 | 5.740 | 5.880 | 5.880 | 6,662 |
| 2022-06-09 | 5.730 | 5.890 | 5.560 | 5.880 | 5.880 | 10,220 |
| 2022-06-08 | 5.930 | 5.930 | 5.500 | 5.750 | 5.750 | 7,617 |
| 2022-06-07 | 5.940 | 5.940 | 5.500 | 5.940 | 5.940 | 26,994 |
| 2022-06-06 | 6.500 | 6.550 | 5.860 | 5.860 | 5.860 | 43,990 |
| 2022-06-03 | 5.900 | 6.000 | 5.500 | 5.910 | 5.910 | 18,272 |
| 2022-06-02 | 6.000 | 6.100 | 5.920 | 5.940 | 5.940 | 4,100 |
| 2022-06-01 | 6.120 | 6.280 | 6.000 | 6.010 | 6.010 | 8,897 |
| 2022-05-31 | 6.120 | 6.340 | 6.050 | 6.200 | 6.200 | 5,271 |
| 2022-05-30 | 6.200 | 6.400 | 6.100 | 6.150 | 6.150 | 16,190 |
| 2022-05-27 | 6.590 | 6.600 | 6.210 | 6.210 | 6.210 | 8,524 |
| 2022-05-26 | 6.460 | 6.460 | 6.250 | 6.320 | 6.320 | 23,352 |
| 2022-05-25 | 7.300 | 7.300 | 6.570 | 6.590 | 6.590 | 70,034 |
| 2022-05-24 | 8.800 | 8.840 | 7.900 | 7.990 | 7.990 | 30,845 |
| 2022-05-23 | 8.770 | 9.490 | 8.580 | 8.600 | 8.600 | 12,817 |
| 2022-05-20 | 8.500 | 9.990 | 8.500 | 8.760 | 8.760 | 33,515 |
| 2022-05-19 | 8.880 | 8.880 | 8.340 | 8.450 | 8.450 | 15,434 |
| 2022-05-18 | 7.600 | 8.980 | 7.390 | 8.960 | 8.960 | 53,601 |
| 2022-05-17 | 6.940 | 7.500 | 6.940 | 7.500 | 7.500 | 30,200 |
| 2022-05-16 | 7.290 | 7.290 | 6.900 | 7.080 | 7.080 | 11,699 |
| 2022-05-13 | 7.270 | 7.440 | 6.870 | 7.290 | 7.290 | 16,412 |
| 2022-05-12 | 7.750 | 7.750 | 7.000 | 7.150 | 7.150 | 17,901 |
| 2022-05-11 | 8.110 | 8.120 | 7.500 | 7.750 | 7.750 | 9,138 |
| 2022-05-10 | 8.600 | 8.600 | 7.810 | 8.090 | 8.090 | 11,732 |
| 2022-05-09 | 8.100 | 8.780 | 8.020 | 8.020 | 8.020 | 12,450 |
| 2022-05-06 | 8.480 | 8.550 | 7.900 | 8.170 | 8.170 | 26,527 |
| 2022-05-05 | 9.730 | 9.740 | 8.770 | 8.770 | 8.770 | 17,318 |
| 2022-05-04 | 10.180 | 10.180 | 9.520 | 9.740 | 9.740 | 14,316 |
| 2022-05-02 | 10.220 | 10.480 | 10.200 | 10.240 | 10.240 | 3,007 |
| 2022-04-29 | 10.880 | 10.900 | 10.000 | 10.860 | 10.860 | 11,003 |
| 2022-04-28 | 10.960 | 10.960 | 10.500 | 10.900 | 10.900 | 2,120 |
| 2022-04-27 | 10.520 | 10.980 | 10.400 | 10.980 | 10.980 | 1,884 |
| 2022-04-26 | 10.980 | 11.000 | 10.500 | 11.000 | 11.000 | 7,034 |
| 2022-04-25 | 10.980 | 10.980 | 10.200 | 10.880 | 10.880 | 10,724 |
| 2022-04-22 | 11.080 | 11.300 | 11.000 | 11.000 | 11.000 | 18,715 |
| 2022-04-21 | 12.840 | 12.840 | 11.600 | 11.760 | 11.760 | 17,048 |
| 2022-04-20 | 12.900 | 12.900 | 12.540 | 12.560 | 12.560 | 3,367 |
| 2022-04-19 | 13.000 | 13.000 | 12.700 | 12.900 | 12.900 | 1,080 |
| 2022-04-14 | 12.700 | 13.100 | 12.700 | 13.000 | 13.000 | 6,655 |
| 2022-04-13 | 13.000 | 13.000 | 12.520 | 12.920 | 12.920 | 3,517 |
| 2022-04-12 | 12.840 | 13.100 | 12.840 | 13.000 | 13.000 | 6,323 |
| 2022-04-11 | 12.540 | 12.980 | 12.500 | 12.900 | 12.900 | 5,116 |
| 2022-04-08 | 12.600 | 13.000 | 12.520 | 13.000 | 13.000 | 4,000 |
| 2022-04-07 | 12.740 | 13.000 | 12.720 | 13.000 | 13.000 | 2,558 |
| 2022-04-06 | 13.100 | 13.140 | 12.820 | 13.060 | 13.060 | 7,017 |
| 2022-04-05 | 12.960 | 13.200 | 12.420 | 13.100 | 13.100 | 19,063 |
| 2022-04-04 | 12.580 | 12.680 | 11.900 | 12.640 | 12.640 | 15,858 |
| 2022-04-01 | 12.600 | 12.680 | 11.800 | 12.340 | 12.340 | 30,737 |
| 2022-03-31 | 13.000 | 13.000 | 11.820 | 12.800 | 12.800 | 43,254 |
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.