Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	26.700	26.750	24.150	26.300	26.300	45,628
2026-07-24	26.850	27.100	26.300	26.600	26.600	31,581
2026-07-23	27.250	27.500	26.750	26.850	26.850	11,515
2026-07-22	26.950	27.350	26.800	27.300	27.300	11,541
2026-07-21	27.100	27.100	26.750	27.000	27.000	8,197
2026-07-20	27.200	27.300	26.900	27.000	27.000	6,939
2026-07-17	27.250	27.250	26.500	27.000	27.000	16,518
2026-07-16	27.500	27.500	26.850	27.250	27.250	30,105
2026-07-15	27.050	27.050	26.350	26.350	26.350	22,685
2026-07-14	27.300	27.300	26.650	26.900	26.900	17,951
2026-07-13	27.700	27.900	27.200	27.300	27.300	11,223
2026-07-10	27.450	28.350	27.150	27.700	27.700	37,061
2026-07-09	27.150	27.900	26.350	27.000	27.000	80,049
2026-07-08	27.450	27.550	26.750	27.100	27.100	14,927
2026-07-07	27.600	27.700	27.200	27.600	27.600	19,402
2026-07-06	27.400	27.750	27.150	27.400	27.400	10,520
2026-07-03	27.150	28.800	26.700	27.650	27.650	32,129
2026-07-02	26.600	27.300	26.400	27.200	27.200	7,458
2026-07-01	26.600	26.900	26.100	26.650	26.650	26,044
2026-06-30	27.650	27.900	26.800	26.850	26.850	30,144
2026-06-29	27.300	27.650	27.050	27.650	27.650	7,455
2026-06-26	28.450	28.600	26.800	27.700	27.700	16,595
2026-06-25	28.150	28.650	27.800	28.400	28.400	7,005
2026-06-24	28.200	28.750	27.400	28.500	28.500	40,049
2026-06-23	26.500	28.300	26.100	28.200	28.200	26,154
2026-06-22	27.150	27.150	26.200	26.500	26.500	15,539
2026-06-19	27.000	27.200	26.500	26.950	26.950	8,491
2026-06-18	27.200	27.350	26.400	27.000	27.000	10,334
2026-06-17	27.250	27.600	26.700	27.450	27.450	8,719
2026-06-16	26.200	27.350	26.000	27.100	27.100	23,649
2026-06-15	26.750	27.000	26.000	26.200	26.200	21,086
2026-06-12	26.650	27.000	26.050	26.400	26.400	18,601
2026-06-11	26.750	26.950	26.250	26.600	26.600	14,065
2026-06-10	26.000	26.950	25.900	26.600	26.600	26,866
2026-06-09	26.450	27.000	25.800	26.050	26.050	64,986
2026-06-08	27.500	27.500	26.550	27.500	27.500	28,070
2026-06-05	28.000	28.100	27.400	27.750	27.750	12,586
2026-06-03	27.400	27.750	26.900	27.500	27.500	23,497
2026-06-02	27.450	28.950	27.200	27.750	27.750	34,319
2026-06-01	28.650	29.000	27.250	27.800	27.800	39,558
2026-05-29	28.150	28.700	28.000	28.600	28.600	18,907
2026-05-28	28.250	28.250	27.600	28.200	28.200	17,121
2026-05-27	28.950	29.450	27.250	28.200	28.200	42,996
2026-05-26	29.700	29.700	28.700	28.900	28.900	34,647
2026-05-25	29.200	29.900	28.700	29.700	29.700	33,865
2026-05-22	29.650	29.650	28.700	29.250	29.250	21,792
2026-05-21	29.850	30.150	28.850	29.550	29.550	34,774
2026-05-20	29.800	29.850	28.900	29.600	29.600	18,112
2026-05-19	30.150	30.200	29.350	29.600	29.600	24,341
2026-05-18	31.200	31.750	29.650	30.000	30.000	52,281
2026-05-15	30.500	31.800	30.200	31.750	31.750	54,612
2026-05-14	32.000	32.000	30.000	30.650	30.650	66,340
2026-05-13	29.550	32.200	29.550	31.300	31.300	172,584
2026-05-12	29.400	29.450	26.550	29.100	29.100	66,534
2026-05-11	28.100	30.400	27.900	29.400	29.400	368,264
2026-05-08	25.500	26.750	25.450	26.750	26.750	51,941
2026-05-07	26.150	26.150	25.500	25.900	25.900	25,538
2026-05-06	26.000	26.300	25.250	26.200	26.200	36,648
2026-05-05	26.000	26.400	25.650	26.150	26.150	60,361
2026-05-04	26.900	26.900	25.900	26.150	26.150	26,881

← NewerPage 2 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.