Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	18.900	18.920	18.440	18.460	4.615	49,592
2023-06-02	18.920	19.180	18.580	18.580	4.645	132,544
2023-05-31	18.500	18.920	18.500	18.920	4.730	184,764
2023-05-30	18.000	18.560	18.000	18.500	4.625	167,012
2023-05-29	17.840	17.980	17.700	17.980	4.495	100,368
2023-05-26	17.340	17.880	17.200	17.840	4.460	174,704
2023-05-25	17.420	17.700	17.160	17.160	4.290	15,996
2023-05-24	17.500	17.500	17.380	17.480	4.370	6,912
2023-05-23	17.600	17.600	17.440	17.500	4.375	21,608
2023-05-22	17.580	17.620	17.500	17.580	4.395	17,424
2023-05-19	17.560	17.580	17.500	17.580	4.395	9,116
2023-05-18	17.540	17.560	17.480	17.540	4.385	10,508
2023-05-17	17.540	17.540	17.480	17.520	4.380	20,884
2023-05-16	17.200	17.500	17.100	17.480	4.370	129,176
2023-05-15	17.340	17.360	17.100	17.200	4.300	47,392
2023-05-12	17.580	17.580	17.000	17.020	4.255	141,584
2023-05-11	17.340	17.580	17.300	17.580	4.395	130,372
2023-05-10	17.500	17.500	17.300	17.400	4.350	8,968
2023-05-09	17.600	17.600	17.100	17.300	4.325	150,716
2023-05-08	17.880	17.880	17.360	17.380	4.345	37,808
2023-05-05	17.860	18.140	17.520	17.660	4.415	131,200
2023-05-04	18.100	18.260	18.000	18.000	4.500	25,356
2023-05-03	18.220	18.220	18.120	18.120	4.530	38,416
2023-05-02	18.460	18.580	18.180	18.220	4.555	137,512
2023-04-28	18.500	18.660	18.200	18.500	4.625	135,404
2023-04-27	18.180	18.660	18.040	18.500	4.625	131,844
2023-04-26	18.500	18.580	18.160	18.180	4.545	146,948
2023-04-25	18.180	18.500	18.000	18.500	4.625	95,924
2023-04-24	18.020	18.140	18.000	18.100	4.525	150,188
2023-04-21	18.340	18.420	17.720	18.000	4.500	128,500
2023-04-20	18.500	18.500	18.260	18.300	4.575	12,884
2023-04-19	18.600	18.600	18.280	18.480	4.620	12,412
2023-04-18	18.360	18.780	18.360	18.500	4.625	143,428
2023-04-13	18.380	18.380	18.320	18.360	4.590	6,764
2023-04-12	18.380	18.380	18.320	18.380	4.595	46,840
2023-04-11	18.300	18.380	18.220	18.380	4.595	41,544
2023-04-10	18.280	18.320	18.160	18.300	4.575	22,216
2023-04-07	18.200	18.300	18.020	18.260	4.565	207,388
2023-04-06	18.240	18.240	18.020	18.200	4.550	24,836
2023-04-05	18.080	18.240	18.020	18.240	4.560	756,808
2023-04-04	18.200	18.200	17.980	18.000	4.500	127,688
2023-04-03	17.760	18.260	17.760	18.240	4.560	135,860
2023-03-31	17.700	17.760	17.600	17.760	4.440	18,388
2023-03-30	17.400	17.700	17.240	17.700	4.425	127,420
2023-03-29	17.300	17.460	17.140	17.400	4.350	139,744
2023-03-28	17.380	17.480	17.060	17.480	4.370	128,228
2023-03-27	16.860	17.380	16.600	17.380	4.345	131,904
2023-03-24	16.820	16.980	16.640	16.880	4.220	127,356
2023-03-23	17.000	17.000	16.400	16.700	4.175	1,120,656
2023-03-22	17.000	17.000	16.600	16.860	4.215	190,300
2023-03-21	17.000	17.100	16.660	16.860	4.215	237,576
2023-03-20	17.740	17.740	16.700	16.700	4.175	191,088
2023-03-17	17.600	17.700	17.300	17.300	4.325	46,908
2023-03-16	17.440	17.560	17.440	17.560	4.390	26,584
2023-03-15	17.360	17.560	17.220	17.220	4.305	63,208
2023-03-14	17.200	17.260	17.000	17.260	4.315	98,932
2023-03-13	17.360	17.360	17.020	17.200	4.300	38,676
2023-03-10	17.820	17.820	17.160	17.360	4.340	128,252
2023-03-09	17.780	17.820	17.580	17.700	4.425	76,884
2023-03-08	17.520	17.780	17.520	17.760	4.440	60,120

← NewerPage 15 of 21 · 1,249 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.