Telemedpl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 100 |
| 2023-07-04 | 1.340 | 1.340 | 1.330 | 1.330 | 1.330 | 110 |
| 2023-07-03 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 981 |
| 2023-06-30 | 1.360 | 1.360 | 1.300 | 1.300 | 1.300 | 210 |
| 2023-06-29 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 20 |
| 2023-06-28 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 20 |
| 2023-06-27 | 1.360 | 1.360 | 1.240 | 1.360 | 1.360 | 219 |
| 2023-06-26 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 10 |
| 2023-06-23 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 760 |
| 2023-06-22 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 100 |
| 2023-06-21 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 10 |
| 2023-06-20 | 1.350 | 1.380 | 1.350 | 1.380 | 1.380 | 1,765 |
| 2023-06-19 | 1.280 | 1.350 | 1.280 | 1.350 | 1.350 | 1,556 |
| 2023-06-15 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 10 |
| 2023-06-14 | 1.340 | 1.340 | 1.200 | 1.310 | 1.310 | 950 |
| 2023-06-13 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 8 |
| 2023-06-12 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 100 |
| 2023-06-09 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 10 |
| 2023-06-07 | 1.250 | 1.360 | 1.250 | 1.340 | 1.340 | 11,255 |
| 2023-06-06 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 110 |
| 2023-06-05 | 1.220 | 1.240 | 1.160 | 1.240 | 1.240 | 1,105 |
| 2023-06-01 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 10 |
| 2023-05-31 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 21 |
| 2023-05-30 | 1.190 | 1.250 | 1.180 | 1.250 | 1.250 | 5,301 |
| 2023-05-29 | 1.430 | 1.430 | 1.160 | 1.180 | 1.180 | 15,355 |
| 2023-05-26 | 1.560 | 1.570 | 1.350 | 1.450 | 1.450 | 6,028 |
| 2023-05-25 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 44 |
| 2023-05-24 | 1.480 | 1.510 | 1.400 | 1.480 | 1.480 | 917 |
| 2023-05-23 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 285 |
| 2023-05-19 | 1.530 | 1.530 | 1.400 | 1.480 | 1.480 | 313 |
| 2023-05-18 | 1.590 | 1.590 | 1.400 | 1.500 | 1.500 | 1,738 |
| 2023-05-17 | 1.510 | 1.660 | 1.350 | 1.590 | 1.590 | 19,388 |
| 2023-05-16 | 1.200 | 1.600 | 1.200 | 1.500 | 1.500 | 16,579 |
| 2023-05-15 | 1.480 | 1.480 | 1.380 | 1.380 | 1.380 | 845 |
| 2023-05-12 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 212 |
| 2023-05-11 | 1.490 | 1.490 | 1.480 | 1.480 | 1.480 | 1,200 |
| 2023-05-10 | 1.390 | 1.500 | 1.390 | 1.490 | 1.490 | 5,556 |
| 2023-05-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 460 |
| 2023-05-08 | 1.190 | 1.400 | 1.180 | 1.400 | 1.400 | 10,215 |
| 2023-05-05 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 55 |
| 2023-05-04 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 360 |
| 2023-05-02 | 1.170 | 1.190 | 1.160 | 1.190 | 1.190 | 1,087 |
| 2023-04-28 | 1.190 | 1.190 | 1.100 | 1.180 | 1.180 | 7,394 |
| 2023-04-27 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 67 |
| 2023-04-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 170 |
| 2023-04-25 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2023-04-24 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2023-04-21 | 1.190 | 1.190 | 1.120 | 1.180 | 1.180 | 119 |
| 2023-04-20 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2023-04-19 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 10 |
| 2023-04-18 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10 |
| 2023-04-17 | 1.110 | 1.190 | 1.110 | 1.180 | 1.180 | 4,929 |
| 2023-04-14 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 10 |
| 2023-04-13 | 1.100 | 1.190 | 1.090 | 1.180 | 1.180 | 8,774 |
| 2023-04-12 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 111 |
| 2023-04-06 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 1,510 |
| 2023-04-05 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2023-04-04 | 1.100 | 1.100 | 1.070 | 1.070 | 1.070 | 2,010 |
| 2023-04-03 | 1.110 | 1.110 | 0.990 | 1.100 | 1.100 | 4,244 |
| 2023-03-31 | 1.110 | 1.110 | 1.010 | 1.100 | 1.100 | 134 |
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.