Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 3.995 | 4.000 | 3.985 | 3.995 | 3.995 | 54,599 |
| 2024-02-21 | 3.995 | 4.000 | 3.965 | 4.000 | 4.000 | 77,183 |
| 2024-02-20 | 4.000 | 4.000 | 3.955 | 3.955 | 3.955 | 77,270 |
| 2024-02-19 | 3.975 | 4.005 | 3.955 | 3.960 | 3.960 | 101,724 |
| 2024-02-16 | 3.970 | 3.995 | 3.955 | 3.955 | 3.955 | 51,142 |
| 2024-02-15 | 3.980 | 3.990 | 3.955 | 3.980 | 3.980 | 288,684 |
| 2024-02-14 | 3.990 | 3.990 | 3.950 | 3.955 | 3.955 | 256,900 |
| 2024-02-13 | 4.000 | 4.005 | 3.955 | 3.955 | 3.955 | 95,167 |
| 2024-02-12 | 3.990 | 4.000 | 3.990 | 3.995 | 3.995 | 43,473 |
| 2024-02-09 | 3.990 | 3.995 | 3.955 | 3.980 | 3.980 | 68,325 |
| 2024-02-08 | 4.000 | 4.000 | 3.960 | 3.980 | 3.980 | 140,200 |
| 2024-02-07 | 4.000 | 4.005 | 3.990 | 4.000 | 4.000 | 69,598 |
| 2024-02-06 | 3.975 | 4.005 | 3.975 | 3.980 | 3.980 | 41,956 |
| 2024-02-05 | 4.000 | 4.005 | 3.970 | 4.000 | 4.000 | 80,821 |
| 2024-02-02 | 3.980 | 4.020 | 3.980 | 4.020 | 4.020 | 131,315 |
| 2024-02-01 | 4.000 | 4.015 | 3.980 | 3.980 | 3.980 | 67,162 |
| 2024-01-31 | 4.015 | 4.020 | 3.995 | 4.000 | 4.000 | 126,103 |
| 2024-01-30 | 4.010 | 4.020 | 3.995 | 4.000 | 4.000 | 116,641 |
| 2024-01-29 | 4.000 | 4.065 | 3.970 | 3.970 | 3.970 | 478,900 |
| 2024-01-26 | 3.970 | 4.020 | 3.960 | 3.980 | 3.980 | 50,171 |
| 2024-01-25 | 4.000 | 4.000 | 3.965 | 3.970 | 3.970 | 142,488 |
| 2024-01-23 | 3.995 | 4.010 | 3.975 | 3.985 | 3.985 | 1,154,297 |
| 2024-01-22 | 4.000 | 4.020 | 3.995 | 3.995 | 3.995 | 598,445 |
| 2024-01-19 | 4.000 | 4.015 | 3.985 | 4.000 | 4.000 | 30,776 |
| 2024-01-18 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 184,405 |
| 2024-01-17 | 4.010 | 4.010 | 3.985 | 4.000 | 4.000 | 362,138 |
| 2024-01-16 | 4.015 | 4.020 | 3.995 | 4.000 | 4.000 | 57,578 |
| 2024-01-15 | 4.000 | 4.020 | 3.995 | 4.000 | 4.000 | 88,083 |
| 2024-01-12 | 3.995 | 4.010 | 3.990 | 4.000 | 4.000 | 128,598 |
| 2024-01-11 | 4.015 | 4.020 | 3.990 | 3.995 | 3.995 | 158,649 |
| 2024-01-10 | 4.015 | 4.020 | 3.995 | 4.000 | 4.000 | 166,066 |
| 2024-01-09 | 4.000 | 4.030 | 3.995 | 3.995 | 3.995 | 249,339 |
| 2024-01-08 | 4.025 | 4.025 | 3.980 | 4.000 | 4.000 | 185,031 |
| 2024-01-05 | 3.975 | 4.010 | 3.965 | 3.970 | 3.970 | 257,700 |
| 2024-01-04 | 3.970 | 4.000 | 3.960 | 4.000 | 4.000 | 37,001 |
| 2024-01-03 | 4.000 | 4.030 | 3.945 | 3.945 | 3.945 | 94,329 |
| 2023-12-29 | 4.015 | 4.035 | 3.975 | 3.980 | 3.980 | 130,470 |
| 2023-12-28 | 4.040 | 4.065 | 4.000 | 4.010 | 4.010 | 65,245 |
| 2023-12-27 | 4.000 | 4.060 | 3.995 | 4.015 | 4.015 | 26,090 |
| 2023-12-22 | 4.020 | 4.020 | 3.945 | 4.000 | 4.000 | 202,366 |
| 2023-12-21 | 4.065 | 4.065 | 4.000 | 4.000 | 4.000 | 157,133 |
| 2023-12-20 | 4.080 | 4.080 | 4.015 | 4.040 | 4.040 | 348,231 |
| 2023-12-19 | 4.100 | 4.100 | 4.075 | 4.075 | 4.075 | 164,996 |
| 2023-12-18 | 4.170 | 4.175 | 4.060 | 4.095 | 4.095 | 322,128 |
| 2023-12-15 | 4.185 | 4.195 | 4.155 | 4.170 | 4.170 | 37,932 |
| 2023-12-14 | 4.175 | 4.195 | 4.130 | 4.150 | 4.150 | 85,543 |
| 2023-12-13 | 4.195 | 4.200 | 4.125 | 4.175 | 4.175 | 127,190 |
| 2023-12-12 | 4.180 | 4.200 | 4.170 | 4.190 | 4.190 | 28,346 |
| 2023-12-11 | 4.235 | 4.245 | 4.165 | 4.180 | 4.180 | 282,658 |
| 2023-12-08 | 4.130 | 4.210 | 4.130 | 4.200 | 4.200 | 64,890 |
| 2023-12-07 | 4.150 | 4.175 | 4.130 | 4.130 | 4.130 | 73,741 |
| 2023-12-06 | 4.185 | 4.185 | 4.080 | 4.080 | 4.080 | 189,609 |
| 2023-12-05 | 4.190 | 4.215 | 4.135 | 4.140 | 4.140 | 152,525 |
| 2023-12-04 | 4.195 | 4.215 | 4.115 | 4.125 | 4.125 | 83,193 |
| 2023-11-29 | 4.200 | 4.235 | 4.090 | 4.090 | 4.090 | 286,710 |
| 2023-11-28 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 100,572 |
| 2023-11-27 | 4.230 | 4.240 | 4.190 | 4.195 | 4.195 | 14,663 |
| 2023-11-24 | 4.250 | 4.250 | 4.185 | 4.230 | 4.230 | 50,972 |
| 2023-11-23 | 4.245 | 4.270 | 4.215 | 4.250 | 4.250 | 27,300 |
| 2023-11-22 | 4.220 | 4.255 | 4.195 | 4.245 | 4.245 | 54,224 |
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.