Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 25.150 | 25.200 | 24.900 | 25.150 | 25.150 | 15,396 |
| 2026-10-15 | 25.250 | 25.250 | 24.800 | 25.100 | 25.100 | 23,511 |
| 2026-10-14 | 26.100 | 26.800 | 25.200 | 25.300 | 25.300 | 53,916 |
| 2026-10-13 | 24.700 | 25.450 | 24.500 | 25.000 | 25.000 | 33,923 |
| 2026-10-12 | 25.050 | 25.050 | 24.700 | 24.800 | 24.800 | 11,976 |
| 2026-10-09 | 25.000 | 25.250 | 24.800 | 25.000 | 25.000 | 13,518 |
| 2026-10-08 | 25.000 | 25.450 | 24.750 | 25.100 | 25.100 | 50,587 |
| 2026-10-07 | 25.050 | 25.950 | 25.000 | 25.000 | 25.000 | 18,221 |
| 2026-10-06 | 25.200 | 25.550 | 24.900 | 25.500 | 25.500 | 13,237 |
| 2026-10-05 | 25.200 | 25.650 | 24.750 | 25.200 | 25.200 | 12,101 |
| 2026-10-02 | 25.150 | 25.350 | 24.700 | 25.200 | 25.200 | 19,667 |
| 2026-10-01 | 25.750 | 25.800 | 25.150 | 25.150 | 25.150 | 7,465 |
| 2026-09-30 | 25.100 | 26.000 | 25.100 | 25.700 | 25.700 | 24,586 |
| 2026-09-29 | 25.000 | 25.300 | 24.800 | 24.900 | 24.900 | 10,966 |
| 2026-09-28 | 25.350 | 25.350 | 25.000 | 25.300 | 25.300 | 9,146 |
| 2026-09-25 | 25.400 | 25.600 | 25.200 | 25.350 | 25.350 | 7,578 |
| 2026-09-24 | 25.600 | 26.050 | 25.250 | 25.400 | 25.400 | 11,033 |
| 2026-09-23 | 25.900 | 25.900 | 25.500 | 25.600 | 25.600 | 9,775 |
| 2026-09-22 | 25.800 | 26.000 | 25.550 | 25.900 | 25.900 | 8,922 |
| 2026-09-21 | 25.800 | 26.000 | 25.450 | 25.550 | 25.550 | 15,110 |
| 2026-09-18 | 25.950 | 26.050 | 25.400 | 25.450 | 25.450 | 14,220 |
| 2026-09-17 | 25.450 | 25.950 | 25.200 | 25.950 | 25.950 | 23,229 |
| 2026-09-16 | 25.900 | 25.900 | 24.800 | 25.500 | 25.500 | 23,665 |
| 2026-09-15 | 25.850 | 26.200 | 25.400 | 25.500 | 25.500 | 22,088 |
| 2026-09-14 | 26.250 | 26.350 | 25.850 | 25.900 | 25.900 | 13,292 |
| 2026-09-11 | 26.300 | 26.450 | 26.000 | 26.250 | 26.250 | 19,155 |
| 2026-09-10 | 26.500 | 26.650 | 26.000 | 26.500 | 26.500 | 19,350 |
| 2026-09-09 | 26.800 | 26.950 | 26.300 | 26.550 | 26.550 | 22,697 |
| 2026-09-08 | 27.300 | 27.300 | 26.600 | 26.850 | 26.850 | 21,237 |
| 2026-09-07 | 27.700 | 27.700 | 27.000 | 27.300 | 27.300 | 12,668 |
| 2026-09-04 | 28.000 | 28.100 | 27.450 | 27.750 | 27.750 | 9,275 |
| 2026-09-03 | 28.200 | 28.550 | 27.400 | 28.000 | 28.000 | 27,125 |
| 2026-09-02 | 28.600 | 28.600 | 28.000 | 28.550 | 28.550 | 18,875 |
| 2026-09-01 | 28.150 | 28.750 | 28.100 | 28.600 | 28.600 | 18,524 |
| 2026-08-31 | 28.150 | 28.650 | 27.400 | 28.400 | 28.400 | 27,865 |
| 2026-08-28 | 28.100 | 28.300 | 27.750 | 28.200 | 28.200 | 9,801 |
| 2026-08-27 | 28.700 | 28.800 | 27.700 | 28.150 | 28.150 | 19,954 |
| 2026-08-26 | 29.550 | 30.000 | 28.200 | 28.600 | 28.600 | 81,573 |
| 2026-08-25 | 29.200 | 29.200 | 28.400 | 28.850 | 28.850 | 35,353 |
| 2026-08-24 | 27.200 | 29.300 | 27.050 | 28.950 | 28.950 | 105,849 |
| 2026-08-21 | 26.750 | 27.300 | 26.300 | 27.000 | 27.000 | 61,422 |
| 2026-08-20 | 26.450 | 26.800 | 26.250 | 26.400 | 26.400 | 13,355 |
| 2026-08-19 | 27.150 | 27.200 | 26.400 | 26.450 | 26.450 | 7,670 |
| 2026-08-18 | 26.400 | 26.950 | 26.350 | 26.850 | 26.850 | 8,413 |
| 2026-08-17 | 26.800 | 27.050 | 26.350 | 26.400 | 26.400 | 21,911 |
| 2026-08-14 | 26.950 | 26.950 | 26.400 | 26.750 | 26.750 | 15,015 |
| 2026-08-13 | 27.400 | 27.400 | 26.500 | 26.850 | 26.850 | 28,948 |
| 2026-08-12 | 27.450 | 27.550 | 26.800 | 27.200 | 27.200 | 12,207 |
| 2026-08-11 | 26.900 | 27.600 | 26.850 | 27.450 | 27.450 | 28,338 |
| 2026-08-10 | 27.550 | 27.600 | 26.400 | 26.900 | 26.900 | 29,101 |
| 2026-08-07 | 27.500 | 27.550 | 26.700 | 27.450 | 27.450 | 16,104 |
| 2026-08-06 | 27.950 | 28.250 | 27.000 | 27.550 | 27.550 | 22,361 |
| 2026-08-05 | 28.000 | 28.400 | 27.200 | 27.850 | 27.850 | 62,973 |
| 2026-08-04 | 27.000 | 27.900 | 26.300 | 27.600 | 27.600 | 72,095 |
| 2026-08-03 | 25.300 | 26.300 | 25.150 | 26.200 | 26.200 | 23,152 |
| 2026-07-31 | 24.550 | 25.300 | 24.000 | 24.800 | 24.800 | 22,338 |
| 2026-07-30 | 25.000 | 25.000 | 23.900 | 24.500 | 24.500 | 52,768 |
| 2026-07-29 | 25.050 | 25.500 | 24.450 | 25.000 | 25.000 | 28,555 |
| 2026-07-28 | 26.300 | 26.400 | 24.700 | 25.050 | 25.050 | 55,602 |
| 2026-07-27 | 26.700 | 26.750 | 24.150 | 26.300 | 26.300 | 45,628 |
Page 1 of 21 · 1,253 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.