Med Life SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.920	19.000	18.820	19.000	4.750	265,120
2023-08-29	18.980	18.980	18.840	18.920	4.730	207,616
2023-08-28	18.900	19.160	18.860	18.980	4.745	139,580
2023-08-25	18.900	19.140	18.840	18.860	4.715	141,972
2023-08-24	18.940	19.000	18.780	19.000	4.750	48,112
2023-08-23	19.000	19.000	18.780	18.780	4.695	119,092
2023-08-22	19.080	19.100	18.800	19.000	4.750	356,804
2023-08-21	19.180	19.200	18.900	18.900	4.725	70,524
2023-08-18	19.020	19.180	18.780	19.180	4.795	55,104
2023-08-17	19.100	19.180	19.020	19.100	4.775	15,552
2023-08-16	19.220	19.260	18.880	19.100	4.775	142,780
2023-08-14	19.260	19.280	19.140	19.200	4.800	54,588
2023-08-11	19.260	19.260	19.140	19.200	4.800	54,016
2023-08-10	19.180	19.200	19.000	19.200	4.800	37,816
2023-08-09	19.120	19.360	18.980	19.000	4.750	328,712
2023-08-08	19.180	19.260	18.980	19.000	4.750	132,720
2023-08-07	19.200	19.280	19.060	19.160	4.790	137,536
2023-08-04	19.000	19.400	18.980	19.200	4.800	167,408
2023-08-03	19.340	19.340	18.800	18.880	4.720	135,232
2023-08-02	19.400	19.400	19.160	19.320	4.830	73,256
2023-08-01	19.240	19.460	19.220	19.260	4.815	257,160
2023-07-31	19.180	19.280	19.180	19.200	4.800	62,164
2023-07-28	19.260	19.260	19.160	19.180	4.795	43,004
2023-07-27	19.180	19.240	19.160	19.240	4.810	201,928
2023-07-26	19.180	19.200	19.160	19.180	4.795	11,468
2023-07-25	19.180	19.200	19.140	19.180	4.795	79,428
2023-07-24	19.100	19.200	19.100	19.200	4.800	44,192
2023-07-21	19.180	19.180	19.040	19.120	4.780	20,884
2023-07-20	19.180	19.180	19.100	19.180	4.795	49,028
2023-07-19	19.200	19.200	19.040	19.180	4.795	49,816
2023-07-18	19.180	19.200	19.140	19.180	4.795	376,408
2023-07-17	19.260	19.300	19.120	19.180	4.795	141,920
2023-07-14	19.080	19.260	19.080	19.220	4.805	128,024
2023-07-13	19.000	19.140	18.820	19.020	4.755	253,052
2023-07-12	19.140	19.180	18.940	18.980	4.745	239,828
2023-07-11	18.800	19.240	18.620	19.000	4.750	2,443,388
2023-07-10	18.660	18.900	18.540	18.660	4.665	58,216
2023-07-07	18.500	18.680	18.360	18.520	4.630	310,256
2023-07-06	19.000	19.000	18.400	18.400	4.600	394,832
2023-07-05	19.000	19.500	18.940	19.000	4.750	809,276
2023-07-04	19.000	19.000	18.860	18.920	4.730	181,296
2023-07-03	17.920	19.000	17.920	19.000	4.750	408,096
2023-06-30	17.960	17.960	17.560	17.700	4.425	35,376
2023-06-29	17.380	17.940	17.380	17.620	4.405	70,532
2023-06-28	17.200	17.800	17.200	17.340	4.335	361,316
2023-06-27	17.300	17.400	17.100	17.200	4.300	134,348
2023-06-26	17.480	17.660	17.340	17.380	4.345	128,780
2023-06-23	17.900	17.940	17.320	17.340	4.335	132,820
2023-06-22	18.280	18.460	17.940	17.940	4.485	139,968
2023-06-21	18.360	18.780	18.160	18.280	4.570	173,028
2023-06-20	18.800	18.800	18.260	18.300	4.575	82,372
2023-06-19	18.600	18.880	18.380	18.800	4.700	44,732
2023-06-16	18.200	18.900	18.080	18.900	4.725	262,292
2023-06-15	18.020	18.060	17.740	18.060	4.515	128,272
2023-06-14	18.300	18.300	18.040	18.040	4.510	17,592
2023-06-13	18.540	18.540	18.100	18.100	4.525	164,744
2023-06-12	18.600	18.620	18.400	18.520	4.630	22,068
2023-06-09	18.440	18.700	18.200	18.600	4.650	136,836
2023-06-08	18.400	18.480	18.200	18.200	4.550	41,568
2023-06-07	18.600	18.600	18.420	18.420	4.605	19,908

← NewerPage 14 of 21 · 1,245 trading daysOlder →

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.