Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	17.780	17.800	17.500	17.740	4.435	128,548
2023-03-06	17.800	17.840	17.620	17.660	4.415	127,672
2023-03-03	17.860	17.860	17.740	17.800	4.450	28,836
2023-03-02	18.060	18.060	17.800	17.980	4.495	39,980
2023-03-01	18.040	18.040	17.960	18.000	4.500	25,552
2023-02-28	18.020	18.080	17.880	18.040	4.510	44,828
2023-02-27	18.580	18.580	18.000	18.040	4.510	203,832
2023-02-24	18.940	18.940	18.440	18.580	4.645	134,068
2023-02-23	19.300	19.300	19.100	19.160	4.790	21,488
2023-02-22	19.480	19.500	19.140	19.280	4.820	66,976
2023-02-21	19.580	19.720	19.260	19.480	4.870	198,088
2023-02-20	19.520	19.600	19.500	19.580	4.895	31,340
2023-02-17	19.900	19.900	19.500	19.680	4.920	129,484
2023-02-16	20.000	20.050	19.820	19.900	4.975	138,664
2023-02-15	19.740	20.150	19.520	20.000	5.000	210,500
2023-02-14	20.100	20.100	19.400	19.500	4.875	148,708
2023-02-13	20.050	20.050	19.800	20.000	5.000	33,816
2023-02-10	19.700	20.100	19.600	20.000	5.000	458,248
2023-02-09	19.480	19.580	19.380	19.500	4.875	69,964
2023-02-08	20.150	20.150	19.080	19.700	4.925	132,272
2023-02-07	19.760	20.200	19.760	20.000	5.000	134,112
2023-02-06	19.880	19.880	19.520	19.760	4.940	16,852
2023-02-03	19.920	19.920	19.620	19.880	4.970	27,052
2023-02-02	19.180	19.940	19.180	19.920	4.980	174,984
2023-02-01	19.220	19.300	18.940	19.180	4.795	13,240
2023-01-31	19.180	19.220	19.000	19.100	4.775	254,900
2023-01-30	19.460	19.460	18.840	19.160	4.790	89,028
2023-01-27	19.480	19.500	19.200	19.460	4.865	15,904
2023-01-26	19.200	19.480	19.020	19.460	4.865	1,788,500
2023-01-25	19.140	19.200	19.020	19.160	4.790	374,760
2023-01-23	19.000	19.160	18.740	19.120	4.780	491,400
2023-01-20	18.760	19.000	18.760	18.880	4.720	80,940
2023-01-19	18.800	19.000	18.640	19.000	4.750	46,552
2023-01-18	18.500	19.000	18.420	18.980	4.745	246,112
2023-01-17	18.660	18.700	18.500	18.500	4.625	29,812
2023-01-16	18.900	18.980	18.620	18.620	4.655	773,500
2023-01-13	19.100	19.100	18.700	18.800	4.700	36,684
2023-01-12	18.740	19.100	18.700	19.100	4.775	33,416
2023-01-11	18.580	18.740	18.480	18.740	4.685	37,060
2023-01-10	18.800	18.800	18.560	18.580	4.645	9,872
2023-01-09	18.820	18.820	18.520	18.800	4.700	14,424
2023-01-06	18.980	18.980	18.640	18.820	4.705	8,576
2023-01-05	18.300	19.000	18.300	19.000	4.750	143,644
2023-01-04	18.140	18.260	17.920	18.260	4.565	55,088
2023-01-03	16.900	18.140	16.760	18.140	4.535	226,748
2022-12-30	16.880	16.900	16.780	16.900	4.225	123,924
2022-12-29	16.980	16.980	16.840	16.860	4.215	18,344
2022-12-28	17.560	17.560	16.720	16.820	4.205	128,920
2022-12-27	17.520	17.580	17.300	17.560	4.390	30,176
2022-12-23	17.660	17.680	17.260	17.320	4.330	15,216
2022-12-22	17.700	17.700	17.540	17.540	4.385	129,688
2022-12-21	17.500	17.600	17.220	17.580	4.395	182,212
2022-12-20	17.100	17.500	17.100	17.500	4.375	494,260
2022-12-19	17.300	17.300	16.780	17.100	4.275	143,548
2022-12-16	17.200	17.340	16.900	17.300	4.325	194,952
2022-12-15	17.400	17.460	17.080	17.340	4.335	57,940
2022-12-14	17.460	17.460	17.020	17.400	4.350	43,228
2022-12-13	16.820	17.480	16.820	17.480	4.370	110,008
2022-12-12	17.600	17.600	16.820	16.980	4.245	129,592
2022-12-09	17.500	17.500	17.400	17.500	4.375	24,476

← NewerPage 16 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.