Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 19.360 | 19.500 | 19.000 | 19.480 | 19.480 | 3,511 |
| 2022-01-04 | 18.760 | 19.000 | 18.440 | 18.840 | 18.840 | 1,837 |
| 2022-01-03 | 19.100 | 19.100 | 18.500 | 18.500 | 18.500 | 3,606 |
| 2021-12-30 | 18.000 | 19.100 | 18.000 | 18.940 | 18.940 | 11,688 |
| 2021-12-29 | 17.800 | 18.500 | 17.800 | 18.500 | 18.500 | 4,825 |
| 2021-12-28 | 17.520 | 18.160 | 17.000 | 18.020 | 18.020 | 43,262 |
| 2021-12-27 | 18.440 | 18.440 | 17.600 | 17.600 | 17.600 | 17,527 |
| 2021-12-23 | 18.800 | 18.800 | 18.200 | 18.200 | 18.200 | 10,612 |
| 2021-12-22 | 18.980 | 19.000 | 18.500 | 18.500 | 18.500 | 7,082 |
| 2021-12-21 | 19.460 | 19.460 | 18.800 | 18.980 | 18.980 | 5,841 |
| 2021-12-20 | 19.120 | 19.360 | 18.760 | 19.000 | 19.000 | 8,244 |
| 2021-12-17 | 18.540 | 19.500 | 18.500 | 19.500 | 19.500 | 11,212 |
| 2021-12-16 | 18.400 | 19.000 | 18.240 | 18.960 | 18.960 | 8,900 |
| 2021-12-15 | 18.680 | 18.800 | 18.300 | 18.600 | 18.600 | 2,178 |
| 2021-12-14 | 19.400 | 19.400 | 18.480 | 18.500 | 18.500 | 15,973 |
| 2021-12-13 | 19.300 | 19.500 | 19.160 | 19.280 | 19.280 | 2,428 |
| 2021-12-10 | 19.500 | 19.500 | 18.500 | 19.300 | 19.300 | 5,309 |
| 2021-12-09 | 19.040 | 19.500 | 19.040 | 19.500 | 19.500 | 5,359 |
| 2021-12-08 | 19.480 | 19.500 | 19.260 | 19.340 | 19.340 | 5,638 |
| 2021-12-07 | 20.000 | 20.000 | 19.180 | 19.380 | 19.380 | 9,994 |
| 2021-12-06 | 20.300 | 20.300 | 19.860 | 19.960 | 19.960 | 3,380 |
| 2021-12-03 | 20.050 | 20.050 | 19.620 | 20.000 | 20.000 | 7,105 |
| 2021-12-02 | 20.700 | 20.700 | 20.000 | 20.200 | 20.200 | 6,485 |
| 2021-12-01 | 20.550 | 20.600 | 20.250 | 20.600 | 20.600 | 2,935 |
| 2021-11-30 | 20.000 | 20.500 | 19.860 | 20.250 | 20.250 | 2,497 |
| 2021-11-29 | 19.880 | 20.550 | 19.260 | 20.300 | 20.300 | 9,512 |
| 2021-11-26 | 19.120 | 19.560 | 19.000 | 19.540 | 19.540 | 7,773 |
| 2021-11-25 | 19.440 | 19.860 | 19.000 | 19.400 | 19.400 | 6,118 |
| 2021-11-24 | 20.150 | 20.150 | 19.000 | 19.480 | 19.480 | 10,202 |
| 2021-11-23 | 20.100 | 20.100 | 19.700 | 19.980 | 19.980 | 2,995 |
| 2021-11-22 | 20.350 | 20.450 | 19.600 | 20.100 | 20.100 | 7,377 |
| 2021-11-19 | 20.200 | 20.350 | 19.840 | 20.250 | 20.250 | 9,671 |
| 2021-11-18 | 20.450 | 20.750 | 19.800 | 20.000 | 20.000 | 25,179 |
| 2021-11-17 | 20.400 | 20.400 | 20.050 | 20.300 | 20.300 | 10,021 |
| 2021-11-16 | 20.550 | 20.750 | 20.100 | 20.300 | 20.300 | 10,376 |
| 2021-11-15 | 20.700 | 21.250 | 20.350 | 20.650 | 20.650 | 8,726 |
| 2021-11-12 | 20.650 | 21.000 | 20.300 | 20.600 | 20.600 | 12,200 |
| 2021-11-10 | 20.750 | 20.750 | 19.800 | 20.700 | 20.700 | 13,173 |
| 2021-11-09 | 20.700 | 21.400 | 20.300 | 20.550 | 20.550 | 14,241 |
| 2021-11-08 | 20.650 | 20.900 | 20.400 | 20.800 | 20.800 | 5,329 |
| 2021-11-05 | 20.400 | 20.650 | 20.000 | 20.650 | 20.650 | 8,917 |
| 2021-11-04 | 20.300 | 20.900 | 19.920 | 20.300 | 20.300 | 18,769 |
| 2021-11-03 | 20.450 | 20.650 | 19.720 | 19.900 | 19.900 | 18,828 |
| 2021-11-02 | 21.500 | 22.400 | 20.150 | 20.150 | 20.150 | 42,842 |
| 2021-10-29 | 23.300 | 24.350 | 21.600 | 21.600 | 21.600 | 60,565 |
| 2021-10-28 | 22.500 | 24.000 | 22.300 | 23.100 | 23.100 | 42,601 |
| 2021-10-27 | 26.500 | 26.900 | 22.600 | 23.000 | 23.000 | 238,029 |
| 2021-10-26 | 24.350 | 27.050 | 21.950 | 27.050 | 27.050 | 368,276 |
| 2021-10-25 | 18.420 | 18.420 | 18.000 | 18.400 | 18.400 | 4,421 |
| 2021-10-22 | 18.400 | 18.420 | 18.160 | 18.300 | 18.300 | 1,725 |
| 2021-10-21 | 18.380 | 18.380 | 18.020 | 18.300 | 18.300 | 2,238 |
← NewerPage 21 of 21 · 1,251 trading days
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.