Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 33.600 | 35.500 | 32.300 | 32.300 | 32.300 | 60,877 |
| 2025-08-06 | 34.500 | 34.500 | 33.400 | 33.700 | 33.700 | 17,043 |
| 2025-08-05 | 32.900 | 34.900 | 32.600 | 34.600 | 34.600 | 23,682 |
| 2025-08-04 | 33.200 | 33.250 | 31.650 | 32.950 | 32.950 | 27,400 |
| 2025-08-01 | 32.800 | 34.400 | 32.100 | 32.400 | 32.400 | 40,662 |
| 2025-07-31 | 34.600 | 34.950 | 32.700 | 33.300 | 33.300 | 40,162 |
| 2025-07-30 | 34.900 | 35.800 | 34.500 | 35.000 | 35.000 | 73,030 |
| 2025-07-29 | 33.200 | 35.000 | 32.600 | 34.900 | 34.900 | 65,785 |
| 2025-07-28 | 33.650 | 33.800 | 32.600 | 33.400 | 33.400 | 19,274 |
| 2025-07-25 | 33.000 | 33.500 | 32.000 | 33.500 | 33.500 | 31,411 |
| 2025-07-24 | 33.000 | 33.800 | 32.600 | 33.150 | 33.150 | 44,294 |
| 2025-07-23 | 31.000 | 33.250 | 31.000 | 33.000 | 33.000 | 84,359 |
| 2025-07-22 | 30.500 | 31.000 | 29.350 | 31.000 | 31.000 | 54,599 |
| 2025-07-21 | 31.750 | 31.900 | 30.500 | 30.800 | 30.800 | 11,953 |
| 2025-07-18 | 31.450 | 32.000 | 31.000 | 31.750 | 31.750 | 21,311 |
| 2025-07-17 | 31.850 | 31.850 | 30.500 | 31.350 | 31.350 | 33,100 |
| 2025-07-16 | 31.500 | 31.900 | 30.350 | 31.850 | 31.850 | 22,591 |
| 2025-07-15 | 31.000 | 32.550 | 30.050 | 31.800 | 31.800 | 57,396 |
| 2025-07-14 | 30.000 | 31.900 | 28.400 | 30.900 | 30.900 | 84,572 |
| 2025-07-11 | 29.650 | 30.500 | 27.800 | 29.600 | 29.600 | 105,185 |
| 2025-07-10 | 27.900 | 29.450 | 27.500 | 29.150 | 29.150 | 47,675 |
| 2025-07-09 | 28.000 | 28.000 | 27.000 | 27.800 | 27.800 | 19,414 |
| 2025-07-08 | 26.400 | 28.700 | 26.000 | 28.100 | 28.100 | 93,794 |
| 2025-07-07 | 25.400 | 26.500 | 25.250 | 26.000 | 26.000 | 37,846 |
| 2025-07-04 | 24.900 | 25.100 | 24.550 | 25.000 | 25.000 | 3,391 |
| 2025-07-03 | 24.900 | 25.100 | 24.650 | 24.950 | 24.950 | 6,790 |
| 2025-07-02 | 25.300 | 25.400 | 24.650 | 24.750 | 24.750 | 15,895 |
| 2025-07-01 | 24.850 | 25.500 | 24.500 | 24.850 | 24.850 | 12,053 |
| 2025-06-30 | 25.500 | 26.000 | 24.800 | 24.800 | 24.800 | 10,634 |
| 2025-06-27 | 26.000 | 26.150 | 25.200 | 25.450 | 25.450 | 8,267 |
| 2025-06-26 | 25.200 | 26.350 | 25.050 | 26.000 | 26.000 | 23,833 |
| 2025-06-25 | 24.750 | 25.400 | 24.750 | 25.200 | 25.200 | 4,637 |
| 2025-06-24 | 25.200 | 25.500 | 24.650 | 25.150 | 25.150 | 4,320 |
| 2025-06-23 | 25.650 | 25.800 | 24.800 | 25.200 | 25.200 | 7,030 |
| 2025-06-20 | 25.400 | 25.850 | 24.800 | 25.650 | 25.650 | 8,133 |
| 2025-06-18 | 24.300 | 25.800 | 24.300 | 25.350 | 25.350 | 13,344 |
| 2025-06-17 | 24.400 | 24.950 | 23.850 | 24.350 | 24.350 | 3,481 |
| 2025-06-16 | 24.200 | 24.900 | 23.300 | 24.400 | 24.400 | 13,655 |
| 2025-06-13 | 24.600 | 24.850 | 23.800 | 24.100 | 24.100 | 9,742 |
| 2025-06-12 | 25.150 | 25.450 | 24.300 | 24.700 | 24.700 | 14,238 |
| 2025-06-11 | 25.600 | 25.750 | 25.000 | 25.150 | 25.150 | 7,531 |
| 2025-06-10 | 25.000 | 25.350 | 24.500 | 25.350 | 25.350 | 14,609 |
| 2025-06-09 | 25.150 | 25.800 | 24.400 | 25.050 | 25.050 | 12,497 |
| 2025-06-06 | 25.350 | 25.600 | 25.000 | 25.150 | 25.150 | 16,218 |
| 2025-06-05 | 25.700 | 26.400 | 25.500 | 25.600 | 25.600 | 13,199 |
| 2025-06-04 | 25.750 | 26.500 | 25.550 | 25.750 | 25.750 | 17,475 |
| 2025-06-03 | 25.750 | 26.200 | 25.500 | 25.750 | 25.750 | 13,293 |
| 2025-06-02 | 24.500 | 27.650 | 24.500 | 25.750 | 25.750 | 33,584 |
| 2025-05-30 | 26.000 | 26.600 | 25.350 | 26.200 | 26.200 | 4,465 |
| 2025-05-29 | 26.050 | 26.650 | 25.550 | 26.000 | 26.000 | 6,520 |
| 2025-05-28 | 25.650 | 26.700 | 25.200 | 26.000 | 26.000 | 21,293 |
| 2025-05-27 | 25.950 | 26.650 | 25.650 | 25.650 | 25.650 | 9,550 |
| 2025-05-26 | 26.450 | 27.100 | 25.600 | 25.950 | 25.950 | 23,428 |
| 2025-05-23 | 27.650 | 27.750 | 24.900 | 26.250 | 26.250 | 46,855 |
| 2025-05-22 | 27.600 | 27.750 | 26.850 | 27.450 | 27.450 | 10,356 |
| 2025-05-21 | 28.000 | 28.300 | 27.000 | 27.550 | 27.550 | 15,053 |
| 2025-05-20 | 27.450 | 28.600 | 26.650 | 28.000 | 28.000 | 15,433 |
| 2025-05-19 | 28.200 | 29.750 | 26.600 | 27.250 | 27.250 | 61,117 |
| 2025-05-16 | 28.200 | 28.750 | 27.700 | 28.050 | 28.050 | 39,149 |
| 2025-05-15 | 27.050 | 28.250 | 26.450 | 27.500 | 27.500 | 24,586 |
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.