Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	17.580	17.580	17.320	17.500	4.375	62,584
2022-12-07	17.580	17.580	17.340	17.540	4.385	134,128
2022-12-06	17.400	17.620	17.160	17.580	4.395	134,692
2022-12-05	16.760	17.600	16.740	17.540	4.385	216,772
2022-12-02	15.660	16.760	15.660	16.760	4.190	310,408
2022-11-29	15.600	15.700	15.560	15.600	3.900	394,172
2022-11-28	15.480	15.660	15.480	15.600	3.900	231,412
2022-11-25	15.620	15.680	15.540	15.600	3.900	30,244
2022-11-24	15.680	15.700	15.560	15.580	3.895	179,676
2022-11-23	15.680	15.680	15.580	15.580	3.895	26,948
2022-11-22	15.600	15.720	15.540	15.680	3.920	29,868
2022-11-21	15.580	15.740	15.520	15.600	3.900	95,964
2022-11-18	15.900	15.980	15.480	15.580	3.895	135,296
2022-11-17	15.940	16.160	15.540	15.800	3.950	182,440
2022-11-16	16.100	16.200	15.900	15.940	3.985	165,096
2022-11-15	16.200	16.200	16.000	16.100	4.025	140,288
2022-11-14	16.180	16.220	16.100	16.160	4.040	18,692
2022-11-11	16.100	16.100	15.960	16.080	4.020	130,464
2022-11-10	16.200	16.240	16.020	16.100	4.025	211,924
2022-11-09	16.200	16.200	16.080	16.200	4.050	17,888
2022-11-08	16.020	16.140	16.020	16.140	4.035	247,752
2022-11-07	16.260	16.260	16.000	16.140	4.035	39,408
2022-11-04	16.100	16.300	15.980	16.100	4.025	145,576
2022-11-03	16.280	16.280	16.020	16.100	4.025	35,892
2022-11-02	16.460	16.460	16.160	16.300	4.075	169,936
2022-11-01	16.500	16.500	16.220	16.340	4.085	140,088
2022-10-31	16.480	16.500	16.320	16.380	4.095	12,896
2022-10-28	16.280	16.440	16.260	16.300	4.075	29,708
2022-10-27	16.520	17.000	16.240	16.380	4.095	147,400
2022-10-26	17.000	17.480	16.200	16.380	4.095	130,444
2022-10-25	17.400	17.540	16.800	17.000	4.250	134,072
2022-10-24	17.600	17.600	17.300	17.400	4.350	25,640
2022-10-21	17.420	17.420	17.240	17.400	4.350	10,084
2022-10-20	17.420	17.420	17.200	17.400	4.350	22,004
2022-10-19	17.840	17.840	17.200	17.400	4.350	129,736
2022-10-18	17.340	17.900	17.300	17.700	4.425	148,552
2022-10-17	17.400	17.400	17.300	17.320	4.330	15,656
2022-10-14	17.500	17.600	17.320	17.400	4.350	13,864
2022-10-13	17.600	17.600	16.920	17.400	4.350	136,180
2022-10-12	17.320	17.420	17.300	17.340	4.335	40,500
2022-10-11	17.900	17.900	17.080	17.300	4.325	130,452
2022-10-10	18.080	18.080	17.800	17.900	4.475	8,956
2022-10-07	17.960	18.080	17.900	17.900	4.475	136,036
2022-10-06	18.100	18.100	17.740	17.940	4.485	135,584
2022-10-05	18.000	18.100	17.960	17.980	4.495	136,624
2022-10-04	18.000	18.100	17.920	18.000	4.500	137,184
2022-10-03	17.800	18.000	17.680	17.980	4.495	89,956
2022-09-30	18.000	18.240	17.720	17.760	4.440	35,668
2022-09-29	18.200	18.300	17.800	18.000	4.500	41,380
2022-09-28	17.660	18.100	17.080	18.000	4.500	60,284
2022-09-27	17.000	17.660	17.000	17.620	4.405	142,136
2022-09-26	18.100	18.100	16.520	16.900	4.225	213,740
2022-09-23	18.840	19.000	17.720	17.760	4.440	201,736
2022-09-22	19.240	19.260	18.920	19.020	4.755	219,792
2022-09-21	19.400	19.400	19.000	19.220	4.805	312,488
2022-09-20	19.220	19.400	19.200	19.280	4.820	162,888
2022-09-19	19.360	19.520	19.200	19.200	4.800	130,236
2022-09-16	19.960	19.980	19.360	19.360	4.840	1,650,476
2022-09-15	19.600	20.000	19.300	19.980	4.995	137,480
2022-09-14	19.580	19.580	19.200	19.540	4.885	1,387,328

← NewerPage 17 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.