Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	33.300	33.300	32.300	32.300	32.300	31,940
2026-02-02	32.500	33.150	32.050	32.950	32.950	37,209
2026-01-30	32.900	32.900	32.250	32.450	32.450	38,886
2026-01-29	33.600	33.950	32.200	32.700	32.700	52,460
2026-01-28	34.450	34.650	33.550	33.700	33.700	57,150
2026-01-27	33.050	35.100	33.050	34.550	34.550	267,379
2026-01-26	32.400	33.000	32.050	32.400	32.400	67,763
2026-01-23	33.000	33.000	32.300	32.750	32.750	67,759
2026-01-22	32.700	33.450	32.550	32.750	32.750	84,230
2026-01-21	32.300	33.500	32.150	32.650	32.650	247,626
2026-01-20	34.000	34.500	31.800	32.300	32.300	499,295
2026-01-19	35.600	36.450	34.800	34.900	34.900	63,089
2026-01-16	36.300	36.950	35.600	35.750	35.750	37,485
2026-01-15	36.100	37.150	35.800	36.250	36.250	50,638
2026-01-14	35.850	35.900	35.400	35.850	35.850	24,310
2026-01-13	36.100	36.100	35.600	35.850	35.850	29,348
2026-01-12	37.000	37.150	35.750	36.150	36.150	81,136
2026-01-09	36.000	36.900	35.250	36.900	36.900	57,325
2026-01-08	37.000	37.300	35.300	35.900	35.900	106,955
2026-01-07	37.900	38.650	36.450	36.500	36.500	140,679
2026-01-05	35.000	37.400	34.300	36.550	36.550	129,683
2026-01-02	34.500	35.800	33.700	34.300	34.300	72,228
2025-12-30	33.850	34.200	33.600	33.600	33.600	21,383
2025-12-29	34.000	34.700	33.650	34.200	34.200	17,747
2025-12-23	33.650	34.500	33.550	34.000	34.000	35,180
2025-12-22	34.700	35.000	33.800	34.150	34.150	22,542
2025-12-19	33.000	34.500	32.750	34.500	34.500	28,803
2025-12-18	32.500	33.250	32.500	32.950	32.950	15,690
2025-12-17	33.500	33.500	32.500	32.750	32.750	20,523
2025-12-16	33.450	33.650	32.600	33.450	33.450	22,588
2025-12-15	34.000	34.000	32.700	33.700	33.700	34,022
2025-12-12	34.150	34.900	34.050	34.350	34.350	24,293
2025-12-11	34.000	34.700	33.600	33.850	33.850	21,456
2025-12-10	34.700	34.700	33.400	33.950	33.950	23,209
2025-12-09	34.900	34.900	34.050	34.550	34.550	26,004
2025-12-08	33.100	35.250	33.100	34.900	34.900	103,240
2025-12-05	32.850	33.200	31.350	33.050	33.050	77,576
2025-12-04	33.000	33.000	32.400	32.400	32.400	11,985
2025-12-03	33.500	33.500	32.350	32.900	32.900	26,391
2025-12-02	33.200	34.500	32.950	33.200	33.200	118,025
2025-12-01	32.800	33.450	31.050	32.000	32.000	50,366
2025-11-28	32.000	33.000	31.600	32.050	32.050	41,373
2025-11-27	32.000	32.500	31.600	31.900	31.900	38,914
2025-11-26	32.450	32.500	31.600	32.000	32.000	7,756
2025-11-25	32.000	32.500	31.550	32.000	32.000	66,378
2025-11-24	31.600	32.000	31.200	31.800	31.800	15,616
2025-11-21	31.550	31.700	31.000	31.600	31.600	13,116
2025-11-20	33.000	33.000	31.500	31.700	31.700	21,427
2025-11-19	31.850	32.750	31.000	32.000	32.000	21,846
2025-11-18	32.500	32.700	31.150	31.500	31.500	38,284
2025-11-17	33.650	33.650	32.500	32.800	32.800	16,177
2025-11-14	33.150	33.850	32.400	33.000	33.000	25,108
2025-11-13	33.800	34.300	33.050	33.050	33.050	85,525
2025-11-12	32.500	34.000	32.150	33.600	33.600	225,193
2025-11-10	31.800	32.500	31.400	32.300	32.300	48,993
2025-11-07	32.000	32.000	30.450	31.400	31.400	56,533
2025-11-06	31.100	32.400	30.450	31.950	31.950	107,516
2025-11-05	31.200	32.150	31.100	31.100	31.100	21,964
2025-11-04	33.800	33.850	30.800	31.350	31.350	146,759
2025-11-03	33.000	33.900	32.950	33.500	33.500	27,313

← NewerPage 4 of 21 · 1,251 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.