Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.590 | 4.710 | 4.590 | 4.660 | 4.660 | 1,744,802 |
| 2024-05-20 | 4.360 | 4.625 | 4.360 | 4.590 | 4.590 | 408,979 |
| 2024-05-17 | 4.235 | 4.360 | 4.235 | 4.360 | 4.360 | 346,714 |
| 2024-05-16 | 4.230 | 4.295 | 4.195 | 4.210 | 4.210 | 180,399 |
| 2024-05-15 | 4.255 | 4.255 | 4.195 | 4.195 | 4.195 | 158,129 |
| 2024-05-14 | 4.250 | 4.300 | 4.230 | 4.240 | 4.240 | 208,023 |
| 2024-05-13 | 4.335 | 4.340 | 4.230 | 4.250 | 4.250 | 467,548 |
| 2024-05-10 | 4.185 | 4.340 | 4.185 | 4.335 | 4.335 | 421,217 |
| 2024-05-09 | 4.190 | 4.190 | 4.145 | 4.180 | 4.180 | 33,683 |
| 2024-05-08 | 4.200 | 4.200 | 4.150 | 4.170 | 4.170 | 79,552 |
| 2024-05-07 | 4.210 | 4.240 | 4.200 | 4.200 | 4.200 | 135,916 |
| 2024-05-02 | 4.110 | 4.205 | 4.110 | 4.200 | 4.200 | 114,044 |
| 2024-04-30 | 4.120 | 4.150 | 4.120 | 4.130 | 4.130 | 21,760 |
| 2024-04-29 | 4.120 | 4.150 | 4.095 | 4.150 | 4.150 | 22,800 |
| 2024-04-26 | 4.070 | 4.115 | 4.070 | 4.115 | 4.115 | 34,462 |
| 2024-04-25 | 4.100 | 4.100 | 4.050 | 4.100 | 4.100 | 35,550 |
| 2024-04-24 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 18,353 |
| 2024-04-23 | 4.035 | 4.100 | 4.030 | 4.050 | 4.050 | 46,539 |
| 2024-04-22 | 4.000 | 4.065 | 4.000 | 4.030 | 4.030 | 52,770 |
| 2024-04-19 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 31,680 |
| 2024-04-18 | 4.080 | 4.100 | 4.035 | 4.060 | 4.060 | 26,114 |
| 2024-04-17 | 4.070 | 4.080 | 4.040 | 4.080 | 4.080 | 42,312 |
| 2024-04-16 | 4.150 | 4.150 | 4.030 | 4.040 | 4.040 | 57,168 |
| 2024-04-15 | 4.155 | 4.155 | 4.070 | 4.095 | 4.095 | 60,155 |
| 2024-04-12 | 4.140 | 4.175 | 4.130 | 4.165 | 4.165 | 39,229 |
| 2024-04-11 | 4.190 | 4.190 | 4.105 | 4.105 | 4.105 | 117,769 |
| 2024-04-10 | 4.215 | 4.230 | 4.190 | 4.195 | 4.195 | 43,082 |
| 2024-04-09 | 4.205 | 4.215 | 4.200 | 4.215 | 4.215 | 48,494 |
| 2024-04-08 | 4.200 | 4.210 | 4.170 | 4.190 | 4.190 | 195,794 |
| 2024-04-05 | 4.220 | 4.235 | 4.150 | 4.180 | 4.180 | 208,691 |
| 2024-04-04 | 4.090 | 4.295 | 4.090 | 4.240 | 4.240 | 500,437 |
| 2024-04-03 | 3.905 | 4.095 | 3.905 | 4.085 | 4.085 | 517,868 |
| 2024-04-02 | 3.835 | 3.950 | 3.830 | 3.920 | 3.920 | 286,764 |
| 2024-04-01 | 3.860 | 3.885 | 3.830 | 3.835 | 3.835 | 322,110 |
| 2024-03-29 | 3.860 | 3.875 | 3.840 | 3.870 | 3.870 | 57,933 |
| 2024-03-28 | 3.870 | 3.870 | 3.840 | 3.850 | 3.850 | 226,390 |
| 2024-03-27 | 3.855 | 3.880 | 3.850 | 3.850 | 3.850 | 201,120 |
| 2024-03-26 | 3.845 | 3.870 | 3.830 | 3.850 | 3.850 | 128,807 |
| 2024-03-25 | 3.900 | 3.900 | 3.845 | 3.850 | 3.850 | 286,283 |
| 2024-03-22 | 3.890 | 3.900 | 3.880 | 3.900 | 3.900 | 81,320 |
| 2024-03-21 | 3.865 | 3.895 | 3.860 | 3.880 | 3.880 | 1,038,523 |
| 2024-03-20 | 3.880 | 3.880 | 3.850 | 3.870 | 3.870 | 44,701 |
| 2024-03-19 | 3.900 | 3.900 | 3.850 | 3.890 | 3.890 | 195,987 |
| 2024-03-18 | 3.900 | 3.900 | 3.865 | 3.900 | 3.900 | 284,998 |
| 2024-03-15 | 3.855 | 3.910 | 3.855 | 3.900 | 3.900 | 468,575 |
| 2024-03-14 | 3.855 | 3.900 | 3.850 | 3.900 | 3.900 | 137,555 |
| 2024-03-13 | 3.900 | 3.900 | 3.825 | 3.855 | 3.855 | 227,955 |
| 2024-03-12 | 3.880 | 3.900 | 3.870 | 3.900 | 3.900 | 39,019 |
| 2024-03-11 | 3.890 | 3.900 | 3.880 | 3.880 | 3.880 | 147,594 |
| 2024-03-08 | 3.880 | 3.895 | 3.870 | 3.890 | 3.890 | 17,398 |
| 2024-03-07 | 3.875 | 3.900 | 3.865 | 3.890 | 3.890 | 47,301 |
| 2024-03-06 | 3.890 | 3.890 | 3.850 | 3.890 | 3.890 | 74,807 |
| 2024-03-05 | 3.890 | 3.900 | 3.875 | 3.875 | 3.875 | 183,426 |
| 2024-03-04 | 3.900 | 3.910 | 3.880 | 3.885 | 3.885 | 99,721 |
| 2024-03-01 | 3.900 | 3.910 | 3.875 | 3.910 | 3.910 | 132,411 |
| 2024-02-29 | 3.950 | 3.950 | 3.860 | 3.910 | 3.910 | 166,756 |
| 2024-02-28 | 3.990 | 4.000 | 3.960 | 3.960 | 3.960 | 55,227 |
| 2024-02-27 | 3.985 | 3.990 | 3.950 | 3.985 | 3.985 | 79,805 |
| 2024-02-26 | 4.000 | 4.000 | 3.960 | 3.985 | 3.985 | 84,641 |
| 2024-02-23 | 3.995 | 4.000 | 3.980 | 4.000 | 4.000 | 52,165 |
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.