Telemedpl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 67 |
| 2024-01-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 33 |
| 2024-01-04 | 1.220 | 1.360 | 1.210 | 1.360 | 1.360 | 663 |
| 2024-01-03 | 1.250 | 1.370 | 1.230 | 1.370 | 1.370 | 369 |
| 2024-01-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 111 |
| 2023-12-29 | 1.260 | 1.370 | 1.260 | 1.360 | 1.360 | 1,881 |
| 2023-12-28 | 1.240 | 1.260 | 1.200 | 1.260 | 1.260 | 2,420 |
| 2023-12-27 | 1.280 | 1.280 | 1.120 | 1.150 | 1.150 | 6,316 |
| 2023-12-22 | 1.260 | 1.260 | 1.180 | 1.180 | 1.180 | 137 |
| 2023-12-21 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 21 |
| 2023-12-20 | 1.260 | 1.270 | 1.260 | 1.260 | 1.260 | 211 |
| 2023-12-19 | 1.250 | 1.280 | 1.100 | 1.280 | 1.280 | 3,044 |
| 2023-12-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 762 |
| 2023-12-15 | 1.380 | 1.380 | 1.280 | 1.350 | 1.350 | 511 |
| 2023-12-14 | 1.440 | 1.440 | 1.320 | 1.380 | 1.380 | 310 |
| 2023-12-13 | 1.450 | 1.450 | 1.320 | 1.450 | 1.450 | 1,268 |
| 2023-12-12 | 1.340 | 1.450 | 1.290 | 1.450 | 1.450 | 6,836 |
| 2023-12-11 | 1.440 | 1.440 | 1.270 | 1.440 | 1.440 | 2,653 |
| 2023-12-08 | 1.340 | 1.450 | 1.340 | 1.450 | 1.450 | 5,778 |
| 2023-12-07 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 1,010 |
| 2023-12-06 | 1.310 | 1.350 | 1.310 | 1.350 | 1.350 | 2,110 |
| 2023-12-05 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 15 |
| 2023-12-04 | 1.310 | 1.310 | 1.300 | 1.310 | 1.310 | 1,005 |
| 2023-12-01 | 1.270 | 1.320 | 1.270 | 1.320 | 1.320 | 177 |
| 2023-11-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 700 |
| 2023-11-29 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-11-28 | 1.240 | 1.270 | 1.140 | 1.270 | 1.270 | 11,102 |
| 2023-11-27 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 1,070 |
| 2023-11-24 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 33 |
| 2023-11-23 | 1.150 | 1.230 | 1.150 | 1.230 | 1.230 | 1,611 |
| 2023-11-22 | 1.260 | 1.260 | 1.140 | 1.240 | 1.240 | 978 |
| 2023-11-21 | 1.280 | 1.280 | 1.270 | 1.270 | 1.270 | 21 |
| 2023-11-20 | 1.220 | 1.220 | 1.120 | 1.220 | 1.220 | 3,861 |
| 2023-11-17 | 1.260 | 1.260 | 1.220 | 1.220 | 1.220 | 110 |
| 2023-11-16 | 1.150 | 1.280 | 1.140 | 1.280 | 1.280 | 1,372 |
| 2023-11-15 | 1.240 | 1.280 | 1.240 | 1.280 | 1.280 | 80 |
| 2023-11-14 | 1.180 | 1.240 | 1.150 | 1.240 | 1.240 | 277 |
| 2023-11-13 | 1.200 | 1.200 | 1.020 | 1.180 | 1.180 | 8,312 |
| 2023-11-10 | 1.260 | 1.260 | 1.250 | 1.250 | 1.250 | 110 |
| 2023-11-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-11-08 | 1.260 | 1.280 | 1.260 | 1.280 | 1.280 | 22 |
| 2023-11-07 | 1.180 | 1.380 | 1.160 | 1.270 | 1.270 | 22,681 |
| 2023-11-06 | 1.230 | 1.230 | 1.140 | 1.180 | 1.180 | 25,393 |
| 2023-11-03 | 1.140 | 1.240 | 1.140 | 1.240 | 1.240 | 200 |
| 2023-11-02 | 1.260 | 1.260 | 1.150 | 1.240 | 1.240 | 1,064 |
| 2023-10-31 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 2,741 |
| 2023-10-30 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10 |
| 2023-10-27 | 1.140 | 1.260 | 1.140 | 1.260 | 1.260 | 1,133 |
| 2023-10-26 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 186 |
| 2023-10-25 | 1.250 | 1.280 | 1.250 | 1.280 | 1.280 | 493 |
| 2023-10-24 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 100 |
| 2023-10-23 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10 |
| 2023-10-20 | 1.200 | 1.270 | 1.140 | 1.270 | 1.270 | 4,230 |
| 2023-10-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2023-10-18 | 1.200 | 1.200 | 1.140 | 1.200 | 1.200 | 6,833 |
| 2023-10-17 | 1.200 | 1.400 | 1.130 | 1.230 | 1.230 | 23,274 |
| 2023-10-16 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 842 |
| 2023-10-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2023-10-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 6 |
| 2023-10-11 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
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.