Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	19.220	20.200	18.820	20.050	5.013	337,904
2022-06-17	18.840	19.000	18.680	19.000	4.750	52,644
2022-06-16	18.800	18.880	18.500	18.840	4.710	54,580
2022-06-15	18.760	18.960	18.400	18.800	4.700	269,992
2022-06-14	19.520	19.520	18.500	18.760	4.690	330,456
2022-06-10	20.150	20.200	19.740	19.740	4.935	134,764
2022-06-09	20.150	20.300	20.100	20.150	5.038	226,708
2022-06-08	20.150	20.150	19.900	20.050	5.013	426,416
2022-06-07	19.920	20.100	19.600	20.000	5.000	220,368
2022-06-06	19.960	19.960	19.800	19.900	4.975	10,904
2022-06-03	19.960	20.050	19.880	19.940	4.985	22,152
2022-06-02	20.000	20.100	19.860	19.940	4.985	23,656
2022-05-31	19.980	20.100	19.700	20.100	5.025	971,164
2022-05-30	20.050	20.150	19.980	19.980	4.995	47,336
2022-05-27	19.980	20.350	19.820	20.050	5.013	73,596
2022-05-26	19.420	20.200	19.200	19.820	4.955	263,600
2022-05-25	19.420	19.480	19.200	19.380	4.845	70,744
2022-05-24	18.200	19.480	18.180	19.180	4.795	227,912
2022-05-23	18.020	18.100	17.920	18.040	4.510	57,156
2022-05-20	18.200	18.280	17.960	17.980	4.495	167,804
2022-05-19	18.480	18.480	17.820	18.200	4.550	26,992
2022-05-18	18.700	18.700	18.480	18.580	4.645	63,436
2022-05-17	18.680	18.700	18.500	18.700	4.675	86,736
2022-05-16	18.360	18.780	18.340	18.500	4.625	69,652
2022-05-13	17.720	18.360	17.500	18.340	4.585	229,492
2022-05-12	18.160	18.300	17.660	17.820	4.455	179,308
2022-05-11	18.260	18.880	18.140	18.160	4.540	135,212
2022-05-10	18.160	18.280	17.920	18.100	4.525	144,452
2022-05-09	17.960	18.140	17.600	18.100	4.525	96,288
2022-05-06	18.500	18.560	17.960	18.000	4.500	189,776
2022-05-05	19.080	19.340	18.520	18.600	4.650	253,240
2022-05-04	19.280	19.360	18.700	18.740	4.685	159,400
2022-05-03	19.580	19.700	19.060	19.280	4.820	219,636
2022-05-02	20.200	20.200	19.500	19.560	4.890	284,164
2022-04-29	20.950	21.150	20.250	20.400	5.100	208,260
2022-04-28	20.900	21.200	20.850	21.050	5.263	129,672
2022-04-27	21.400	21.400	20.950	21.000	5.250	149,996
2022-04-26	21.700	21.700	21.100	21.100	5.275	145,144
2022-04-21	21.750	21.800	21.700	21.750	5.438	20,440
2022-04-20	21.650	21.900	21.450	21.750	5.438	53,124
2022-04-19	22.150	22.150	21.400	21.600	5.400	1,001,912
2022-04-18	22.100	22.150	21.800	21.950	5.488	73,844
2022-04-15	21.050	22.100	20.950	22.050	5.513	158,600
2022-04-14	21.000	21.200	20.950	21.100	5.275	77,056
2022-04-13	21.000	21.100	20.800	21.000	5.250	36,468
2022-04-12	21.200	21.200	20.850	21.000	5.250	109,728
2022-04-11	21.900	21.900	21.050	21.200	5.300	166,664
2022-04-08	21.650	21.700	21.250	21.700	5.425	78,704
2022-04-07	21.800	21.900	20.950	21.250	5.313	183,656
2022-04-06	21.900	22.100	21.550	21.550	5.388	192,648
2022-04-05	22.300	22.300	21.500	21.750	5.438	139,384
2022-04-04	22.500	22.500	22.000	22.000	5.500	171,996
2022-04-01	22.800	22.800	22.400	22.400	5.600	60,436
2022-03-31	22.900	22.900	22.700	22.800	5.700	29,652
2022-03-30	22.900	22.900	22.500	22.800	5.700	218,700
2022-03-29	22.500	23.200	22.500	23.000	5.750	561,872
2022-03-28	22.700	22.700	22.500	22.500	5.625	431,424
2022-03-25	22.700	22.900	22.500	22.600	5.650	430,080
2022-03-24	22.700	23.000	22.600	22.700	5.675	296,028
2022-03-23	23.000	23.100	22.500	22.700	5.675	653,648

← NewerPage 19 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.