Medicalg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	27.400	27.500	26.600	27.050	27.050	13,391
2025-05-13	26.500	28.800	26.150	27.000	27.000	142,709
2025-05-12	25.500	26.450	25.250	25.450	25.450	11,801
2025-05-09	26.100	26.350	25.500	25.500	25.500	12,696
2025-05-08	25.600	26.200	25.600	26.100	26.100	18,354
2025-05-07	26.600	26.750	25.600	25.900	25.900	27,185
2025-05-06	26.300	26.600	25.350	26.100	26.100	12,974
2025-05-05	25.700	26.500	24.950	26.200	26.200	14,950
2025-05-02	24.200	25.900	24.100	25.700	25.700	18,949
2025-04-30	25.800	26.100	24.900	25.600	25.600	18,947
2025-04-29	26.200	26.200	25.200	25.850	25.850	15,023
2025-04-28	26.200	26.500	25.750	26.200	26.200	13,133
2025-04-25	25.350	27.300	25.300	26.200	26.200	51,707
2025-04-24	25.000	25.400	24.400	25.400	25.400	16,818
2025-04-23	25.450	25.600	24.500	25.300	25.300	11,803
2025-04-22	24.700	26.150	24.650	25.250	25.250	11,010
2025-04-17	23.550	25.000	23.000	24.750	24.750	22,123
2025-04-16	23.900	24.100	23.400	23.800	23.800	2,673
2025-04-15	24.700	24.850	23.900	23.900	23.900	11,817
2025-04-14	25.000	25.400	24.350	24.750	24.750	5,217
2025-04-11	24.300	25.500	23.700	25.400	25.400	19,964
2025-04-10	24.950	25.500	23.600	24.350	24.350	21,906
2025-04-09	24.000	24.450	22.900	24.400	24.400	16,674
2025-04-08	22.500	24.300	22.200	24.200	24.200	18,022
2025-04-07	22.000	23.000	20.600	22.900	22.900	32,586
2025-04-04	24.300	24.450	22.450	23.200	23.200	33,601
2025-04-03	25.400	25.600	23.250	24.700	24.700	24,336
2025-04-02	25.600	26.200	25.300	25.650	25.650	9,432
2025-04-01	26.000	26.750	25.600	26.000	26.000	7,931
2025-03-31	26.000	26.000	25.120	26.000	26.000	10,403
2025-03-28	26.340	26.340	25.120	26.000	26.000	17,596
2025-03-27	26.600	26.600	25.920	26.400	26.400	14,908
2025-03-26	27.380	27.380	26.400	26.600	26.600	6,545
2025-03-25	26.800	27.500	26.560	27.100	27.100	11,213
2025-03-24	27.900	27.900	26.500	26.800	26.800	10,685
2025-03-21	26.500	27.920	26.120	26.960	26.960	11,920
2025-03-20	26.900	26.960	26.020	26.960	26.960	8,932
2025-03-19	27.200	27.200	26.200	26.860	26.860	8,777
2025-03-18	27.460	27.460	26.980	27.080	27.080	5,601
2025-03-17	27.300	27.640	26.300	27.340	27.340	16,932
2025-03-14	27.060	27.460	26.900	27.280	27.280	7,353
2025-03-13	26.400	27.500	26.200	27.000	27.000	9,542
2025-03-12	27.580	27.580	26.000	26.600	26.600	21,146
2025-03-11	27.740	27.740	26.880	27.380	27.380	13,938
2025-03-10	27.780	27.920	27.140	27.740	27.740	11,767
2025-03-07	27.700	28.600	26.820	27.920	27.920	16,118
2025-03-06	27.680	28.800	26.760	27.700	27.700	24,883
2025-03-05	26.400	28.000	26.200	27.800	27.800	21,807
2025-03-04	26.300	28.300	25.120	26.300	26.300	43,474
2025-03-03	26.000	26.900	25.400	26.740	26.740	14,494
2025-02-28	25.620	26.000	25.200	26.000	26.000	9,388
2025-02-27	25.900	26.300	24.820	25.960	25.960	30,613
2025-02-26	27.000	27.140	25.500	26.300	26.300	42,954
2025-02-25	28.020	28.020	26.800	27.360	27.360	23,990
2025-02-24	28.800	28.800	28.020	28.500	28.500	24,887
2025-02-21	27.820	28.500	27.540	28.480	28.480	18,988
2025-02-20	27.900	28.360	27.660	27.900	27.900	18,839
2025-02-19	28.600	28.760	27.080	27.660	27.660	21,421
2025-02-18	28.000	29.780	26.860	28.400	28.400	68,116
2025-02-17	26.500	28.520	26.360	28.520	28.520	54,411

← NewerPage 7 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.