Telemedpl historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 1.720 | 1.780 | 1.540 | 1.780 | 1.780 | 911 |
| 2024-08-02 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 10 |
| 2024-07-31 | 1.830 | 1.830 | 1.720 | 1.820 | 1.820 | 80 |
| 2024-07-30 | 1.860 | 1.860 | 1.760 | 1.830 | 1.830 | 235 |
| 2024-07-29 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 728 |
| 2024-07-26 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 43 |
| 2024-07-25 | 1.920 | 1.920 | 1.800 | 1.800 | 1.800 | 106 |
| 2024-07-24 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 6 |
| 2024-07-23 | 1.690 | 1.920 | 1.690 | 1.880 | 1.880 | 2,890 |
| 2024-07-22 | 1.640 | 1.690 | 1.540 | 1.690 | 1.690 | 1,632 |
| 2024-07-19 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 200 |
| 2024-07-18 | 1.700 | 1.700 | 1.580 | 1.660 | 1.660 | 1,000 |
| 2024-07-17 | 1.730 | 1.730 | 1.700 | 1.700 | 1.700 | 120 |
| 2024-07-15 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 350 |
| 2024-07-12 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 6 |
| 2024-07-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2024-07-10 | 1.670 | 1.750 | 1.610 | 1.750 | 1.750 | 966 |
| 2024-07-09 | 1.800 | 1.960 | 1.620 | 1.750 | 1.750 | 19,958 |
| 2024-07-08 | 1.580 | 1.600 | 1.490 | 1.600 | 1.600 | 6,592 |
| 2024-07-01 | 1.600 | 1.710 | 1.600 | 1.700 | 1.700 | 267 |
| 2024-06-28 | 1.710 | 1.710 | 1.620 | 1.700 | 1.700 | 160 |
| 2024-06-27 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 10 |
| 2024-06-26 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 20 |
| 2024-06-25 | 1.710 | 1.710 | 1.650 | 1.710 | 1.710 | 210 |
| 2024-06-24 | 1.670 | 1.720 | 1.670 | 1.720 | 1.720 | 96 |
| 2024-06-20 | 1.680 | 1.720 | 1.670 | 1.720 | 1.720 | 195 |
| 2024-06-18 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 90 |
| 2024-06-17 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 10 |
| 2024-06-12 | 1.770 | 1.770 | 1.670 | 1.760 | 1.760 | 23 |
| 2024-06-11 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 165 |
| 2024-06-07 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-06-06 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-06-05 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-06-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-06-03 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-05-31 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 11 |
| 2024-05-29 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 11 |
| 2024-05-28 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 10 |
| 2024-05-27 | 1.760 | 1.780 | 1.650 | 1.780 | 1.780 | 261 |
| 2024-05-24 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 2 |
| 2024-05-23 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 6,817 |
| 2024-05-22 | 1.580 | 1.660 | 1.570 | 1.660 | 1.660 | 200 |
| 2024-05-21 | 1.650 | 1.740 | 1.650 | 1.740 | 1.740 | 125 |
| 2024-05-17 | 1.750 | 1.750 | 1.620 | 1.700 | 1.700 | 2,246 |
| 2024-05-16 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 10 |
| 2024-05-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 6 |
| 2024-05-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10 |
| 2024-05-13 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,003 |
| 2024-05-10 | 1.680 | 1.720 | 1.680 | 1.720 | 1.720 | 451 |
| 2024-05-08 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 5 |
| 2024-05-07 | 1.670 | 1.680 | 1.500 | 1.680 | 1.680 | 2,461 |
| 2024-05-06 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 11 |
| 2024-05-02 | 1.720 | 1.850 | 1.610 | 1.610 | 1.610 | 2,066 |
| 2024-04-30 | 1.710 | 1.720 | 1.710 | 1.720 | 1.720 | 153 |
| 2024-04-29 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 1 |
| 2024-04-26 | 1.750 | 1.850 | 1.540 | 1.710 | 1.710 | 8,506 |
| 2024-04-25 | 1.740 | 1.750 | 1.740 | 1.750 | 1.750 | 158 |
| 2024-04-24 | 1.680 | 1.740 | 1.430 | 1.700 | 1.700 | 32,777 |
| 2024-04-23 | 1.660 | 1.660 | 1.400 | 1.620 | 1.620 | 1,300 |
| 2024-04-22 | 1.720 | 1.720 | 1.550 | 1.710 | 1.710 | 402 |
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.