Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	13.000	13.000	11.820	12.800	12.800	43,254
2022-03-30	14.180	14.180	12.920	13.000	13.000	41,188
2022-03-29	13.740	14.900	13.520	14.700	14.700	13,313
2022-03-28	13.360	13.680	13.040	13.680	13.680	4,878
2022-03-25	13.000	13.440	12.500	13.440	13.440	18,741
2022-03-24	13.620	13.620	12.260	13.140	13.140	26,613
2022-03-23	14.480	15.060	12.000	13.320	13.320	54,794
2022-03-22	16.100	16.100	14.500	14.500	14.500	8,222
2022-03-21	15.900	16.120	15.580	15.960	15.960	1,489
2022-03-18	16.480	16.480	15.460	15.800	15.800	9,667
2022-03-17	17.000	17.000	16.000	16.480	16.480	9,231
2022-03-16	16.000	17.060	15.000	17.000	17.000	13,393
2022-03-15	15.000	16.000	14.420	16.000	16.000	5,682
2022-03-14	14.980	15.000	14.340	14.800	14.800	2,643
2022-03-11	14.600	15.000	14.040	15.000	15.000	14,055
2022-03-10	13.580	14.740	13.400	14.600	14.600	10,024
2022-03-09	13.000	13.580	12.880	13.400	13.400	9,370
2022-03-08	12.780	13.380	12.300	13.180	13.180	10,213
2022-03-07	12.800	12.800	11.600	12.800	12.800	9,799
2022-03-04	12.280	12.500	11.600	12.500	12.500	10,352
2022-03-03	11.940	12.400	11.800	12.300	12.300	6,142
2022-03-02	12.780	12.780	11.800	12.000	12.000	8,986
2022-03-01	12.900	13.000	12.240	12.500	12.500	2,943
2022-02-28	12.780	12.780	12.200	12.300	12.300	13,538
2022-02-25	12.560	13.020	12.080	12.500	12.500	15,757
2022-02-24	12.120	12.700	11.100	12.500	12.500	17,178
2022-02-23	14.340	14.540	12.980	13.100	13.100	4,070
2022-02-22	13.960	14.000	12.960	13.600	13.600	16,037
2022-02-21	14.580	14.900	13.800	14.000	14.000	9,347
2022-02-18	14.540	15.060	14.540	14.860	14.860	2,847
2022-02-17	15.460	15.540	14.500	14.600	14.600	6,246
2022-02-16	15.840	15.840	15.200	15.280	15.280	6,058
2022-02-15	16.040	16.040	15.220	15.740	15.740	6,177
2022-02-14	15.700	16.100	15.020	15.680	15.680	7,417
2022-02-11	16.300	16.380	15.320	16.380	16.380	5,936
2022-02-10	16.440	16.620	16.000	16.100	16.100	4,651
2022-02-09	15.720	16.720	15.500	16.440	16.440	13,630
2022-02-08	15.460	15.700	15.300	15.560	15.560	7,706
2022-02-07	16.500	16.500	15.200	15.700	15.700	26,900
2022-02-04	17.780	17.780	16.500	16.940	16.940	5,842
2022-02-03	17.800	17.860	17.020	17.860	17.860	1,226
2022-02-02	17.360	17.800	17.300	17.800	17.800	1,700
2022-02-01	17.380	17.380	17.200	17.360	17.360	914
2022-01-31	17.100	17.380	16.900	17.380	17.380	4,103
2022-01-28	18.000	18.000	17.000	17.400	17.400	3,448
2022-01-27	17.900	18.000	17.400	17.960	17.960	1,737
2022-01-26	17.360	18.500	17.000	17.900	17.900	6,782
2022-01-25	16.720	17.580	16.720	17.200	17.200	3,846
2022-01-24	17.980	17.980	16.660	17.200	17.200	18,912
2022-01-21	18.000	18.260	17.300	18.260	18.260	34,166
2022-01-20	19.360	19.920	18.880	19.100	19.100	11,238
2022-01-19	19.840	19.840	19.060	19.360	19.360	4,462
2022-01-18	20.000	20.000	19.600	19.820	19.820	3,797
2022-01-17	20.000	20.000	19.520	20.000	20.000	4,523
2022-01-14	20.600	20.600	20.000	20.000	20.000	3,783
2022-01-13	20.900	21.000	20.500	20.550	20.550	1,402
2022-01-12	20.950	20.950	20.300	20.850	20.850	2,562
2022-01-11	21.000	21.000	20.300	20.900	20.900	3,183
2022-01-10	21.450	21.700	20.500	21.000	21.000	13,142
2022-01-07	20.300	21.500	19.800	20.950	20.950	45,446

← NewerPage 20 of 21 · 1,256 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.