Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 5.780 | 5.840 | 5.730 | 5.730 | 5.730 | 32,213 |
| 2024-08-13 | 5.690 | 5.850 | 5.650 | 5.730 | 5.730 | 188,502 |
| 2024-08-12 | 5.600 | 5.690 | 5.540 | 5.600 | 5.600 | 127,932 |
| 2024-08-09 | 5.450 | 5.640 | 5.450 | 5.520 | 5.520 | 329,758 |
| 2024-08-08 | 5.510 | 5.530 | 5.380 | 5.450 | 5.450 | 48,720 |
| 2024-08-07 | 5.410 | 5.540 | 5.400 | 5.510 | 5.510 | 71,410 |
| 2024-08-06 | 5.330 | 5.650 | 5.310 | 5.400 | 5.400 | 191,718 |
| 2024-08-05 | 5.500 | 5.590 | 5.110 | 5.320 | 5.320 | 585,174 |
| 2024-08-02 | 5.780 | 5.780 | 5.670 | 5.690 | 5.690 | 52,455 |
| 2024-08-01 | 5.770 | 5.780 | 5.760 | 5.780 | 5.780 | 29,466 |
| 2024-07-31 | 5.850 | 5.890 | 5.770 | 5.800 | 5.800 | 30,429 |
| 2024-07-30 | 5.760 | 5.950 | 5.730 | 5.850 | 5.850 | 131,229 |
| 2024-07-29 | 5.800 | 5.800 | 5.710 | 5.750 | 5.750 | 35,683 |
| 2024-07-26 | 5.730 | 5.810 | 5.730 | 5.790 | 5.790 | 32,264 |
| 2024-07-25 | 5.840 | 5.890 | 5.700 | 5.770 | 5.770 | 140,924 |
| 2024-07-24 | 5.850 | 5.880 | 5.820 | 5.850 | 5.850 | 236,317 |
| 2024-07-23 | 5.800 | 5.900 | 5.780 | 5.870 | 5.870 | 1,374,412 |
| 2024-07-22 | 5.830 | 5.880 | 5.780 | 5.800 | 5.800 | 67,438 |
| 2024-07-19 | 5.880 | 5.880 | 5.750 | 5.830 | 5.830 | 57,874 |
| 2024-07-18 | 5.800 | 5.880 | 5.650 | 5.880 | 5.880 | 84,944 |
| 2024-07-17 | 5.740 | 5.750 | 5.640 | 5.720 | 5.720 | 60,043 |
| 2024-07-16 | 5.750 | 5.800 | 5.700 | 5.700 | 5.700 | 300,326 |
| 2024-07-15 | 5.860 | 5.880 | 5.720 | 5.750 | 5.750 | 157,419 |
| 2024-07-12 | 5.820 | 5.860 | 5.790 | 5.860 | 5.860 | 89,776 |
| 2024-07-11 | 5.840 | 5.850 | 5.810 | 5.840 | 5.840 | 23,399 |
| 2024-07-10 | 5.800 | 5.840 | 5.780 | 5.840 | 5.840 | 37,681 |
| 2024-07-09 | 5.850 | 5.850 | 5.720 | 5.800 | 5.800 | 131,839 |
| 2024-07-08 | 5.640 | 5.900 | 5.610 | 5.890 | 5.890 | 222,245 |
| 2024-07-05 | 5.610 | 5.660 | 5.510 | 5.650 | 5.650 | 89,127 |
| 2024-07-04 | 5.740 | 5.790 | 5.550 | 5.600 | 5.600 | 506,085 |
| 2024-07-03 | 5.840 | 5.960 | 5.690 | 5.700 | 5.700 | 385,719 |
| 2024-07-02 | 5.940 | 5.990 | 5.800 | 5.900 | 5.900 | 464,097 |
| 2024-07-01 | 6.000 | 6.000 | 5.800 | 5.880 | 5.880 | 278,223 |
| 2024-06-28 | 5.730 | 5.990 | 5.700 | 5.960 | 5.960 | 209,738 |
| 2024-06-27 | 5.860 | 5.900 | 5.710 | 5.750 | 5.750 | 101,443 |
| 2024-06-26 | 6.080 | 6.080 | 5.860 | 5.860 | 5.860 | 320,302 |
| 2024-06-25 | 6.150 | 6.150 | 6.000 | 6.100 | 6.100 | 107,150 |
| 2024-06-21 | 5.870 | 6.250 | 5.810 | 6.250 | 6.250 | 1,994,481 |
| 2024-06-20 | 5.690 | 5.880 | 5.670 | 5.880 | 5.880 | 448,917 |
| 2024-06-19 | 5.690 | 5.690 | 5.560 | 5.670 | 5.670 | 129,511 |
| 2024-06-18 | 5.620 | 5.690 | 5.520 | 5.670 | 5.670 | 171,613 |
| 2024-06-17 | 5.530 | 5.620 | 5.480 | 5.620 | 5.620 | 319,324 |
| 2024-06-14 | 5.580 | 5.580 | 5.470 | 5.470 | 5.470 | 76,627 |
| 2024-06-13 | 5.590 | 5.650 | 5.560 | 5.620 | 5.620 | 128,921 |
| 2024-06-12 | 5.420 | 5.600 | 5.420 | 5.570 | 5.570 | 215,279 |
| 2024-06-11 | 5.160 | 5.410 | 5.130 | 5.410 | 5.410 | 791,562 |
| 2024-06-10 | 5.240 | 5.250 | 5.140 | 5.200 | 5.200 | 145,116 |
| 2024-06-07 | 5.250 | 5.260 | 5.170 | 5.230 | 5.230 | 98,764 |
| 2024-06-06 | 5.200 | 5.250 | 5.140 | 5.250 | 5.250 | 134,818 |
| 2024-06-05 | 5.180 | 5.200 | 5.110 | 5.200 | 5.200 | 88,806 |
| 2024-06-04 | 5.040 | 5.230 | 5.000 | 5.170 | 5.170 | 341,444 |
| 2024-06-03 | 5.100 | 5.120 | 5.000 | 5.040 | 5.040 | 68,358 |
| 2024-05-31 | 5.010 | 5.100 | 4.900 | 5.100 | 5.100 | 459,404 |
| 2024-05-30 | 5.120 | 5.200 | 4.975 | 5.010 | 5.010 | 251,924 |
| 2024-05-29 | 4.920 | 5.230 | 4.910 | 5.200 | 5.200 | 512,808 |
| 2024-05-28 | 4.705 | 4.945 | 4.670 | 4.910 | 4.910 | 1,387,843 |
| 2024-05-27 | 4.610 | 4.705 | 4.590 | 4.700 | 4.700 | 365,424 |
| 2024-05-24 | 4.525 | 4.630 | 4.500 | 4.630 | 4.630 | 234,406 |
| 2024-05-23 | 4.590 | 4.590 | 4.515 | 4.525 | 4.525 | 190,623 |
| 2024-05-22 | 4.650 | 4.660 | 4.570 | 4.600 | 4.600 | 95,749 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.