Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.500 | 26.400 | 25.340 | 25.900 | 25.900 | 22,665 |
| 2025-02-13 | 24.740 | 25.960 | 24.600 | 25.320 | 25.320 | 24,519 |
| 2025-02-12 | 25.460 | 25.460 | 24.800 | 25.000 | 25.000 | 21,406 |
| 2025-02-11 | 26.420 | 26.500 | 24.180 | 25.400 | 25.400 | 50,799 |
| 2025-02-10 | 26.600 | 26.680 | 25.340 | 26.380 | 26.380 | 50,888 |
| 2025-02-07 | 23.700 | 26.500 | 23.700 | 26.300 | 26.300 | 118,158 |
| 2025-02-06 | 23.400 | 24.760 | 23.200 | 23.680 | 23.680 | 41,903 |
| 2025-02-05 | 22.440 | 23.500 | 22.400 | 22.800 | 22.800 | 54,033 |
| 2025-02-04 | 22.040 | 22.600 | 22.000 | 22.200 | 22.200 | 15,181 |
| 2025-02-03 | 21.000 | 22.200 | 20.840 | 21.940 | 21.940 | 15,299 |
| 2025-01-31 | 22.320 | 22.500 | 21.140 | 21.400 | 21.400 | 70,007 |
| 2025-01-30 | 23.000 | 23.960 | 22.300 | 22.300 | 22.300 | 81,215 |
| 2025-01-29 | 20.880 | 24.260 | 20.820 | 22.620 | 22.620 | 209,432 |
| 2025-01-28 | 20.880 | 20.900 | 20.280 | 20.720 | 20.720 | 10,576 |
| 2025-01-27 | 21.040 | 21.180 | 20.140 | 20.900 | 20.900 | 27,149 |
| 2025-01-24 | 20.400 | 22.680 | 20.000 | 20.960 | 20.960 | 211,252 |
| 2025-01-23 | 16.840 | 17.610 | 16.680 | 17.590 | 17.590 | 8,322 |
| 2025-01-22 | 16.850 | 16.980 | 16.570 | 16.980 | 16.980 | 9,356 |
| 2025-01-21 | 17.100 | 17.200 | 16.560 | 16.800 | 16.800 | 5,619 |
| 2025-01-20 | 16.920 | 17.210 | 16.520 | 17.150 | 17.150 | 12,833 |
| 2025-01-17 | 17.300 | 17.350 | 16.700 | 16.900 | 16.900 | 9,646 |
| 2025-01-16 | 18.000 | 18.430 | 17.000 | 17.370 | 17.370 | 18,145 |
| 2025-01-15 | 17.560 | 17.930 | 16.950 | 17.380 | 17.380 | 6,140 |
| 2025-01-14 | 18.420 | 18.420 | 17.300 | 17.700 | 17.700 | 20,486 |
| 2025-01-13 | 18.660 | 18.660 | 17.950 | 18.430 | 18.430 | 5,503 |
| 2025-01-10 | 18.780 | 18.780 | 18.000 | 18.470 | 18.470 | 9,275 |
| 2025-01-09 | 18.650 | 18.960 | 18.340 | 18.690 | 18.690 | 2,809 |
| 2025-01-08 | 18.960 | 19.000 | 18.200 | 18.630 | 18.630 | 6,655 |
| 2025-01-07 | 18.880 | 18.900 | 18.650 | 18.890 | 18.890 | 3,673 |
| 2025-01-03 | 18.110 | 18.880 | 18.110 | 18.650 | 18.650 | 8,215 |
| 2025-01-02 | 17.000 | 19.080 | 17.000 | 18.110 | 18.110 | 20,731 |
| 2024-12-30 | 17.750 | 17.750 | 16.810 | 16.900 | 16.900 | 9,253 |
| 2024-12-27 | 16.790 | 17.820 | 16.790 | 17.600 | 17.600 | 11,033 |
| 2024-12-23 | 16.820 | 17.080 | 16.510 | 16.790 | 16.790 | 50,566 |
| 2024-12-20 | 16.250 | 17.200 | 15.570 | 17.000 | 17.000 | 56,385 |
| 2024-12-19 | 16.900 | 17.130 | 15.970 | 16.550 | 16.550 | 33,723 |
| 2024-12-18 | 16.360 | 17.340 | 16.210 | 17.100 | 17.100 | 23,126 |
| 2024-12-17 | 17.200 | 17.200 | 16.170 | 16.460 | 16.460 | 28,344 |
| 2024-12-16 | 17.800 | 17.900 | 17.000 | 17.200 | 17.200 | 13,560 |
| 2024-12-13 | 17.860 | 17.970 | 17.170 | 17.900 | 17.900 | 12,196 |
| 2024-12-12 | 17.960 | 18.300 | 17.820 | 17.850 | 17.850 | 4,926 |
| 2024-12-11 | 18.010 | 18.500 | 17.890 | 18.000 | 18.000 | 8,234 |
| 2024-12-10 | 18.380 | 18.380 | 17.990 | 17.990 | 17.990 | 9,857 |
| 2024-12-09 | 18.800 | 18.890 | 18.000 | 18.380 | 18.380 | 6,480 |
| 2024-12-06 | 18.940 | 18.950 | 18.230 | 18.700 | 18.700 | 16,478 |
| 2024-12-05 | 19.200 | 19.560 | 18.620 | 18.940 | 18.940 | 14,378 |
| 2024-12-04 | 19.690 | 19.800 | 18.890 | 19.280 | 19.280 | 8,094 |
| 2024-12-03 | 19.580 | 19.700 | 18.830 | 19.690 | 19.690 | 7,760 |
| 2024-12-02 | 18.600 | 20.100 | 17.920 | 19.500 | 19.500 | 34,016 |
| 2024-11-29 | 19.120 | 19.400 | 18.600 | 19.400 | 19.400 | 8,017 |
| 2024-11-28 | 18.780 | 19.190 | 18.650 | 19.080 | 19.080 | 6,511 |
| 2024-11-27 | 19.000 | 19.000 | 18.620 | 18.770 | 18.770 | 3,837 |
| 2024-11-26 | 19.000 | 19.100 | 18.500 | 18.800 | 18.800 | 9,887 |
| 2024-11-25 | 19.700 | 20.100 | 19.000 | 19.200 | 19.200 | 8,099 |
| 2024-11-22 | 20.500 | 20.900 | 19.510 | 19.700 | 19.700 | 6,867 |
| 2024-11-21 | 20.220 | 20.500 | 19.500 | 20.500 | 20.500 | 2,646 |
| 2024-11-20 | 19.450 | 20.800 | 18.040 | 20.220 | 20.220 | 20,950 |
| 2024-11-19 | 20.960 | 20.960 | 18.870 | 19.500 | 19.500 | 19,948 |
| 2024-11-18 | 18.250 | 21.180 | 16.500 | 21.180 | 21.180 | 82,203 |
| 2024-11-15 | 20.140 | 20.140 | 18.540 | 18.900 | 18.900 | 30,913 |
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.