Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.350	33.500	32.400	33.000	33.000	22,472
2025-10-30	33.750	33.750	32.900	33.350	33.350	11,924
2025-10-29	33.850	33.900	31.900	33.750	33.750	41,330
2025-10-28	33.650	34.500	33.350	33.900	33.900	16,927
2025-10-27	34.650	34.650	33.350	33.550	33.550	38,309
2025-10-24	35.050	35.250	34.350	34.750	34.750	12,967
2025-10-23	35.500	36.300	34.400	34.950	34.950	40,759
2025-10-22	35.350	35.400	34.400	35.000	35.000	16,895
2025-10-21	34.600	35.800	34.000	35.200	35.200	42,459
2025-10-20	34.200	35.700	33.950	34.500	34.500	31,233
2025-10-17	34.850	34.850	33.500	33.950	33.950	27,274
2025-10-16	35.600	35.600	34.200	34.500	34.500	26,859
2025-10-15	34.200	35.800	33.600	34.500	34.500	43,735
2025-10-14	33.350	34.500	32.500	32.800	32.800	70,167
2025-10-13	34.300	35.600	33.000	33.650	33.650	36,303
2025-10-10	35.400	35.400	33.600	34.500	34.500	108,886
2025-10-09	36.400	36.800	35.100	35.600	35.600	209,896
2025-10-08	37.800	38.400	36.800	37.200	37.200	19,810
2025-10-07	36.950	37.800	35.600	37.350	37.350	46,540
2025-10-06	38.600	38.800	36.700	36.900	36.900	49,832
2025-10-03	39.150	39.250	38.750	38.800	38.800	14,129
2025-10-02	39.250	39.500	38.450	39.250	39.250	20,642
2025-10-01	39.400	39.800	38.650	39.300	39.300	45,107
2025-09-30	39.400	39.700	38.600	39.650	39.650	20,312
2025-09-29	39.450	39.700	38.700	39.400	39.400	9,842
2025-09-26	38.700	39.600	38.400	39.300	39.300	11,547
2025-09-25	39.850	40.400	38.600	39.250	39.250	29,869
2025-09-24	40.800	41.200	38.800	39.900	39.900	63,103
2025-09-23	38.650	39.750	38.300	39.450	39.450	22,743
2025-09-22	39.150	39.400	37.750	38.650	38.650	29,050
2025-09-19	40.000	40.000	38.350	39.100	39.100	30,428
2025-09-18	38.900	40.400	38.900	39.950	39.950	32,265
2025-09-17	38.800	39.500	38.000	38.900	38.900	56,858
2025-09-16	39.500	40.200	37.200	38.500	38.500	87,975
2025-09-15	42.250	42.250	39.650	39.700	39.700	47,963
2025-09-12	42.600	42.800	41.350	42.300	42.300	31,610
2025-09-11	39.700	42.800	39.100	42.600	42.600	76,108
2025-09-10	40.950	40.950	38.200	39.600	39.600	71,547
2025-09-09	41.950	42.000	40.750	41.000	41.000	26,729
2025-09-08	40.000	42.300	39.100	41.700	41.700	108,845
2025-09-05	37.600	40.000	37.600	40.000	40.000	115,415
2025-09-04	37.400	37.600	36.850	37.500	37.500	21,532
2025-09-03	36.000	37.200	35.600	37.150	37.150	41,995
2025-09-02	36.250	36.300	35.000	36.100	36.100	42,684
2025-09-01	36.650	38.800	33.700	35.750	35.750	243,162
2025-08-29	36.000	38.300	34.500	36.700	36.700	42,708
2025-08-28	37.300	37.300	36.100	36.200	36.200	16,281
2025-08-27	38.100	38.300	36.800	36.800	36.800	27,039
2025-08-26	38.000	38.300	37.000	37.400	37.400	19,953
2025-08-25	37.400	38.300	37.100	37.900	37.900	30,394
2025-08-22	37.150	37.800	36.750	37.400	37.400	41,431
2025-08-21	36.900	37.100	36.550	37.000	37.000	13,987
2025-08-20	36.250	37.000	35.450	36.900	36.900	23,213
2025-08-19	37.100	37.650	35.900	36.400	36.400	38,431
2025-08-18	35.650	37.800	35.650	37.100	37.100	65,576
2025-08-14	35.900	35.900	34.550	35.600	35.600	23,912
2025-08-13	35.600	36.000	34.900	35.900	35.900	19,412
2025-08-12	35.500	35.650	34.500	34.900	34.900	11,558
2025-08-11	33.850	36.000	33.800	35.650	35.650	46,494
2025-08-08	32.800	33.800	32.700	33.800	33.800	18,520

← NewerPage 5 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.