Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	19.100	19.640	19.040	19.640	4.910	136,408
2022-09-12	19.020	19.040	18.840	19.040	4.760	78,172
2022-09-09	19.020	19.020	18.820	19.000	4.750	449,840
2022-09-08	19.060	19.060	18.820	19.000	4.750	136,264
2022-09-07	18.980	19.000	18.760	18.960	4.740	138,404
2022-09-06	19.100	19.100	18.860	18.980	4.745	73,584
2022-09-05	19.300	19.300	19.000	19.100	4.775	45,660
2022-09-02	19.600	19.600	19.000	19.100	4.775	165,296
2022-09-01	19.100	19.600	18.600	19.600	4.900	181,028
2022-08-31	19.300	19.300	18.700	18.700	4.675	178,276
2022-08-30	19.040	19.380	19.040	19.340	4.835	10,616
2022-08-29	19.200	19.380	19.020	19.280	4.820	40,808
2022-08-26	19.400	19.480	19.180	19.440	4.860	229,708
2022-08-25	19.740	19.960	19.620	19.620	4.905	38,792
2022-08-24	20.000	20.000	19.620	19.740	4.935	260,132
2022-08-23	19.980	20.000	19.700	19.940	4.985	30,008
2022-08-22	19.900	20.000	19.800	19.980	4.995	38,904
2022-08-19	20.000	20.000	19.860	19.900	4.975	9,408
2022-08-18	19.860	20.000	19.860	20.000	5.000	26,108
2022-08-17	19.660	19.860	19.660	19.800	4.950	14,936
2022-08-16	19.620	19.800	19.600	19.740	4.935	22,292
2022-08-12	19.640	19.680	19.580	19.620	4.905	17,100
2022-08-11	19.600	19.620	19.420	19.480	4.870	22,936
2022-08-10	19.460	19.600	19.400	19.560	4.890	12,588
2022-08-09	19.520	19.640	19.480	19.560	4.890	14,504
2022-08-08	19.640	19.640	19.520	19.620	4.905	26,460
2022-08-05	19.600	19.600	19.500	19.560	4.890	12,136
2022-08-04	19.340	19.600	19.340	19.560	4.890	31,792
2022-08-03	19.300	19.340	19.180	19.280	4.820	10,812
2022-08-02	19.380	19.380	19.200	19.300	4.825	52,004
2022-08-01	19.480	19.500	19.220	19.380	4.845	46,416
2022-07-29	19.460	19.680	19.280	19.280	4.820	185,316
2022-07-28	19.640	19.640	19.380	19.380	4.845	9,964
2022-07-27	19.520	19.700	19.300	19.500	4.875	49,444
2022-07-26	19.480	19.500	19.280	19.500	4.875	70,168
2022-07-25	19.400	19.480	19.220	19.480	4.870	122,512
2022-07-22	19.800	19.800	19.040	19.400	4.850	218,716
2022-07-21	19.180	19.800	19.040	19.700	4.925	50,548
2022-07-20	19.180	19.460	19.000	19.160	4.790	69,812
2022-07-19	19.240	19.240	18.940	19.200	4.800	34,672
2022-07-18	18.960	19.240	18.820	19.240	4.810	24,464
2022-07-15	18.560	18.800	18.400	18.800	4.700	80,080
2022-07-14	18.780	18.780	18.400	18.560	4.640	231,284
2022-07-13	18.800	19.000	18.620	18.820	4.705	25,268
2022-07-12	19.300	19.300	18.580	18.900	4.725	266,420
2022-07-11	19.040	19.200	18.900	19.000	4.750	79,308
2022-07-08	19.340	19.400	19.100	19.320	4.830	14,652
2022-07-07	19.600	19.700	19.400	19.400	4.850	37,152
2022-07-06	19.760	19.820	19.600	19.700	4.925	45,784
2022-07-05	19.800	19.840	19.580	19.760	4.940	16,664
2022-07-04	19.700	19.860	19.600	19.760	4.940	9,864
2022-07-01	19.800	19.800	19.500	19.700	4.925	21,884
2022-06-30	20.050	20.050	19.800	19.800	4.950	20,532
2022-06-29	20.200	20.200	19.940	20.050	5.013	92,908
2022-06-28	20.200	20.200	20.000	20.200	5.050	72,092
2022-06-27	20.150	20.300	19.940	20.200	5.050	169,920
2022-06-24	19.700	20.300	19.700	20.050	5.013	51,876
2022-06-23	20.000	20.000	19.660	19.940	4.985	44,356
2022-06-22	20.050	20.150	19.700	19.960	4.990	91,860
2022-06-21	20.050	20.050	19.620	20.000	5.000	18,912

← NewerPage 18 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.