Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	26.300	26.400	25.900	26.400	26.400	13,248
2026-04-29	26.550	26.550	25.900	26.100	26.100	15,921
2026-04-28	27.200	27.550	26.400	26.650	26.650	44,852
2026-04-27	27.500	28.000	26.500	26.900	26.900	33,114
2026-04-24	26.800	27.000	26.450	26.950	26.950	24,441
2026-04-23	26.850	26.900	26.150	26.500	26.500	33,001
2026-04-22	27.000	28.450	26.200	27.000	27.000	81,846
2026-04-21	27.950	28.000	26.800	26.900	26.900	39,358
2026-04-20	28.900	29.100	27.150	27.850	27.850	111,231
2026-04-17	28.300	29.400	28.250	29.000	29.000	74,058
2026-04-16	28.400	28.850	28.000	28.350	28.350	69,109
2026-04-15	27.400	28.400	27.050	28.250	28.250	75,518
2026-04-14	27.300	27.700	26.500	27.400	27.400	105,510
2026-04-13	25.700	26.700	25.250	26.700	26.700	102,803
2026-04-10	25.950	26.550	25.450	25.950	25.950	78,695
2026-04-09	28.000	28.400	24.650	25.500	25.500	279,810
2026-04-08	27.400	28.500	27.250	27.350	27.350	61,242
2026-04-07	27.350	27.500	26.700	26.950	26.950	37,858
2026-04-02	27.800	28.000	26.900	27.400	27.400	45,285
2026-04-01	28.100	28.500	27.600	27.750	27.750	30,768
2026-03-31	28.000	28.500	27.200	27.850	27.850	42,694
2026-03-30	27.500	28.800	27.050	28.350	28.350	47,097
2026-03-27	28.950	29.300	27.750	28.000	28.000	32,190
2026-03-26	29.000	29.150	28.050	28.950	28.950	21,726
2026-03-25	29.000	29.300	28.650	29.150	29.150	18,448
2026-03-24	28.400	29.400	28.400	28.700	28.700	23,805
2026-03-23	28.650	29.500	27.450	29.350	29.350	67,491
2026-03-20	28.900	29.400	28.050	29.400	29.400	45,655
2026-03-19	29.900	29.950	28.350	29.000	29.000	35,183
2026-03-18	29.000	31.000	29.000	29.900	29.900	60,303
2026-03-17	29.850	29.850	28.600	28.650	28.650	23,104
2026-03-16	28.800	29.600	27.400	29.250	29.250	56,195
2026-03-13	27.700	28.100	26.600	28.100	28.100	33,912
2026-03-12	28.300	28.550	27.500	27.750	27.750	17,566
2026-03-11	28.950	29.100	27.800	28.300	28.300	16,956
2026-03-10	28.900	29.350	28.400	28.850	28.850	26,420
2026-03-09	29.000	29.000	27.250	28.600	28.600	88,396
2026-03-06	29.750	30.200	29.150	29.300	29.300	30,527
2026-03-05	30.100	30.600	29.700	30.200	30.200	15,856
2026-03-04	29.000	30.750	28.750	30.400	30.400	49,243
2026-03-03	30.800	31.150	29.100	29.650	29.650	113,468
2026-03-02	31.800	32.000	30.900	31.200	31.200	47,121
2026-02-27	32.500	32.600	31.700	32.350	32.350	42,914
2026-02-26	32.500	32.900	32.300	32.850	32.850	10,250
2026-02-25	32.900	33.000	32.250	32.900	32.900	15,298
2026-02-24	32.600	33.100	32.050	32.900	32.900	10,113
2026-02-23	33.150	33.150	32.600	33.000	33.000	11,137
2026-02-20	32.000	33.400	31.700	33.000	33.000	37,469
2026-02-19	33.000	33.000	31.900	32.000	32.000	20,008
2026-02-18	33.450	33.600	32.550	32.850	32.850	34,015
2026-02-17	33.000	33.600	32.600	33.450	33.450	26,193
2026-02-16	32.000	33.350	31.700	33.000	33.000	41,312
2026-02-13	32.600	33.000	31.900	32.150	32.150	16,820
2026-02-12	32.950	32.950	32.100	32.500	32.500	9,735
2026-02-11	32.150	33.050	32.000	32.850	32.850	25,731
2026-02-10	32.050	32.950	31.600	32.750	32.750	19,008
2026-02-09	31.650	32.350	31.650	31.850	31.850	29,576
2026-02-06	32.000	32.500	31.450	32.100	32.100	37,993
2026-02-05	33.400	33.400	31.850	32.100	32.100	39,028
2026-02-04	32.300	33.750	32.150	33.400	33.400	36,318

← NewerPage 3 of 21 · 1,254 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.