Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 4.205 | 4.255 | 4.200 | 4.220 | 4.220 | 36,744 |
| 2023-11-20 | 4.250 | 4.260 | 4.200 | 4.200 | 4.200 | 62,152 |
| 2023-11-17 | 4.200 | 4.265 | 4.185 | 4.250 | 4.250 | 95,757 |
| 2023-11-16 | 4.280 | 4.280 | 4.180 | 4.200 | 4.200 | 303,809 |
| 2023-11-15 | 4.310 | 4.310 | 4.235 | 4.260 | 4.260 | 229,898 |
| 2023-11-14 | 4.310 | 4.325 | 4.300 | 4.320 | 4.320 | 76,574 |
| 2023-11-13 | 4.340 | 4.345 | 4.300 | 4.330 | 4.330 | 127,575 |
| 2023-11-10 | 4.320 | 4.355 | 4.305 | 4.340 | 4.340 | 79,847 |
| 2023-11-09 | 4.400 | 4.400 | 4.345 | 4.350 | 4.350 | 26,931 |
| 2023-11-08 | 4.330 | 4.400 | 4.330 | 4.350 | 4.350 | 38,208 |
| 2023-11-07 | 4.360 | 4.385 | 4.325 | 4.370 | 4.370 | 187,629 |
| 2023-11-06 | 4.415 | 4.415 | 4.305 | 4.320 | 4.320 | 141,325 |
| 2023-11-03 | 4.480 | 4.480 | 4.340 | 4.400 | 4.400 | 216,377 |
| 2023-11-02 | 4.490 | 4.500 | 4.450 | 4.480 | 4.480 | 25,179 |
| 2023-11-01 | 4.500 | 4.510 | 4.440 | 4.490 | 4.490 | 24,781 |
| 2023-10-31 | 4.405 | 4.550 | 4.365 | 4.535 | 4.535 | 129,254 |
| 2023-10-30 | 4.420 | 4.460 | 4.305 | 4.400 | 4.400 | 128,135 |
| 2023-10-27 | 4.510 | 4.510 | 4.400 | 4.420 | 4.420 | 130,291 |
| 2023-10-26 | 4.500 | 4.535 | 4.430 | 4.495 | 4.495 | 206,289 |
| 2023-10-25 | 4.500 | 4.510 | 4.470 | 4.475 | 4.475 | 120,027 |
| 2023-10-24 | 4.480 | 4.510 | 4.465 | 4.490 | 4.490 | 24,699 |
| 2023-10-23 | 4.475 | 4.500 | 4.450 | 4.480 | 4.480 | 207,490 |
| 2023-10-20 | 4.500 | 4.515 | 4.480 | 4.480 | 4.480 | 40,102 |
| 2023-10-19 | 4.530 | 4.540 | 4.480 | 4.500 | 4.500 | 24,933 |
| 2023-10-18 | 4.500 | 4.565 | 4.460 | 4.530 | 4.530 | 27,251 |
| 2023-10-17 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 28,355 |
| 2023-10-16 | 4.470 | 4.565 | 4.470 | 4.500 | 4.500 | 63,628 |
| 2023-10-13 | 4.580 | 4.580 | 4.470 | 4.470 | 4.470 | 202,856 |
| 2023-10-12 | 4.600 | 4.610 | 4.490 | 4.535 | 4.535 | 437,753 |
| 2023-10-11 | 4.600 | 4.610 | 4.565 | 4.600 | 4.600 | 63,378 |
| 2023-10-10 | 4.500 | 4.600 | 4.500 | 4.595 | 4.595 | 1,017,319 |
| 2023-10-09 | 4.600 | 4.645 | 4.500 | 4.500 | 4.500 | 38,093 |
| 2023-10-06 | 4.630 | 4.630 | 4.550 | 4.600 | 4.600 | 169,009 |
| 2023-10-05 | 4.595 | 4.615 | 4.560 | 4.560 | 4.560 | 63,003 |
| 2023-10-04 | 4.595 | 4.645 | 4.530 | 4.590 | 4.590 | 128,929 |
| 2023-10-03 | 4.570 | 4.635 | 4.520 | 4.595 | 4.595 | 273,688 |
| 2023-10-02 | 4.550 | 4.575 | 4.530 | 4.570 | 4.570 | 130,121 |
| 2023-09-29 | 4.535 | 4.575 | 4.530 | 4.550 | 4.550 | 171,193 |
| 2023-09-28 | 4.445 | 4.535 | 4.445 | 4.530 | 4.530 | 54,740 |
| 2023-09-27 | 4.500 | 4.500 | 4.440 | 4.440 | 4.440 | 105,991 |
| 2023-09-26 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 501,445 |
| 2023-09-25 | 4.500 | 4.560 | 4.440 | 4.560 | 4.560 | 284,080 |
| 2023-09-22 | 4.485 | 4.495 | 4.415 | 4.490 | 4.490 | 149,146 |
| 2023-09-21 | 4.580 | 4.580 | 4.465 | 4.465 | 4.465 | 239,234 |
| 2023-09-20 | 4.655 | 4.670 | 4.550 | 4.600 | 4.600 | 306,058 |
| 2023-09-19 | 4.550 | 4.680 | 4.550 | 4.595 | 4.595 | 216,383 |
| 2023-09-18 | 4.500 | 4.555 | 4.435 | 4.550 | 4.550 | 258,120 |
| 2023-09-15 | 4.495 | 4.520 | 4.435 | 4.435 | 4.435 | 342,146 |
| 2023-09-14 | 4.500 | 4.510 | 4.465 | 4.485 | 4.485 | 54,450 |
| 2023-09-13 | 4.520 | 4.520 | 4.495 | 4.495 | 4.495 | 41,694 |
| 2023-09-12 | 4.540 | 4.540 | 4.495 | 4.520 | 4.520 | 133,902 |
| 2023-09-11 | 4.545 | 4.575 | 4.520 | 4.535 | 4.535 | 263,794 |
| 2023-09-08 | 4.540 | 4.550 | 4.510 | 4.545 | 4.545 | 30,966 |
| 2023-09-07 | 4.500 | 4.545 | 4.490 | 4.545 | 4.545 | 44,100 |
| 2023-09-06 | 4.530 | 4.545 | 4.495 | 4.545 | 4.545 | 76,065 |
| 2023-09-05 | 4.720 | 4.720 | 4.500 | 4.500 | 4.500 | 169,650 |
| 2023-09-04 | 4.750 | 4.770 | 4.710 | 4.735 | 4.735 | 46,794 |
| 2023-09-01 | 4.840 | 4.850 | 4.680 | 4.720 | 4.720 | 163,931 |
| 2023-08-31 | 19.020 | 19.020 | 18.540 | 18.540 | 4.635 | 181,512 |
| 2023-08-30 | 18.920 | 19.000 | 18.820 | 19.000 | 4.750 | 265,120 |
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.