Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	12.180	12.300	12.040	12.060	12.060	78,116
2026-07-23	12.200	12.400	12.100	12.200	12.200	138,256
2026-07-22	12.200	12.300	12.040	12.200	12.200	61,150
2026-07-21	12.260	12.260	12.120	12.200	12.200	1,467,955
2026-07-20	12.160	12.240	12.080	12.240	12.240	95,291
2026-07-17	12.160	12.220	12.100	12.160	12.160	47,944
2026-07-16	12.200	12.200	12.060	12.160	12.160	2,099,417
2026-07-15	12.000	12.200	12.000	12.200	12.200	29,768
2026-07-14	12.000	12.200	11.980	12.140	12.140	415,871
2026-07-13	12.240	12.340	11.960	12.000	12.000	176,513
2026-07-10	12.580	12.900	12.080	12.160	12.160	217,650
2026-07-09	12.100	12.220	12.080	12.200	12.200	70,684
2026-07-08	12.300	12.360	12.060	12.140	12.140	52,369
2026-07-07	12.260	12.480	12.220	12.300	12.300	170,247
2026-07-06	12.960	13.080	12.600	12.640	12.640	262,361
2026-07-03	13.240	13.400	12.700	12.900	12.900	397,476
2026-07-02	12.400	13.400	12.380	13.220	13.220	318,324
2026-07-01	11.900	12.560	11.880	12.500	12.500	186,446
2026-06-30	11.400	11.900	11.400	11.860	11.860	143,078
2026-06-29	11.380	11.500	11.300	11.400	11.400	78,221
2026-06-26	11.400	11.400	11.280	11.400	11.400	145,271
2026-06-25	11.360	11.500	11.300	11.400	11.400	175,832
2026-06-24	11.180	11.360	11.180	11.320	11.320	48,324
2026-06-23	11.300	11.360	11.100	11.360	11.360	86,783
2026-06-22	11.360	11.360	11.160	11.300	11.300	44,498
2026-06-19	11.360	11.700	11.060	11.060	11.060	257,601
2026-06-18	11.360	11.360	11.260	11.360	11.360	62,827
2026-06-17	11.320	11.360	11.220	11.360	11.360	162,693
2026-06-16	11.320	11.460	11.300	11.320	11.320	183,652
2026-06-15	11.380	11.400	11.260	11.320	11.320	144,230
2026-06-12	11.460	11.460	11.400	11.420	11.420	20,954
2026-06-11	11.460	11.500	11.420	11.460	11.460	243,778
2026-06-10	11.440	11.460	11.360	11.440	11.440	26,102
2026-06-09	11.340	11.700	11.220	11.440	11.440	230,767
2026-06-08	11.280	11.360	11.160	11.360	11.360	163,575
2026-06-05	11.260	11.360	11.200	11.280	11.280	32,731
2026-06-04	11.300	11.300	11.160	11.260	11.260	206,558
2026-06-03	11.400	11.460	11.300	11.360	11.360	158,133
2026-06-02	11.300	11.460	11.300	11.460	11.460	57,823
2026-05-29	11.680	11.680	11.300	11.300	11.300	187,864
2026-05-28	11.700	11.800	11.600	11.600	11.600	28,522
2026-05-27	11.640	11.740	11.620	11.700	11.700	63,348
2026-05-26	11.700	11.800	11.600	11.680	11.680	252,498
2026-05-25	11.660	11.660	11.500	11.600	11.600	120,507
2026-05-22	11.660	11.700	11.600	11.700	11.700	32,370
2026-05-21	11.700	11.760	11.640	11.700	11.700	107,741
2026-05-20	11.800	11.800	11.660	11.700	11.700	170,938
2026-05-19	11.520	11.780	11.520	11.700	11.700	184,740
2026-05-18	11.660	11.700	11.560	11.700	11.700	49,556
2026-05-15	11.740	11.840	11.660	11.660	11.660	144,449
2026-05-14	11.760	11.820	11.700	11.720	11.720	38,545
2026-05-13	11.840	11.840	11.760	11.780	11.780	31,091
2026-05-12	12.000	12.000	11.760	11.820	11.820	45,763
2026-05-11	12.000	12.000	11.900	11.960	11.960	82,041
2026-05-08	12.200	12.240	11.900	11.960	11.960	235,938
2026-05-07	12.200	12.400	12.040	12.200	12.200	91,622
2026-05-06	11.800	12.000	11.800	12.000	12.000	125,682
2026-05-05	11.700	12.000	11.360	11.980	11.980	131,835
2026-05-04	11.800	11.960	11.620	11.680	11.680	31,778
2026-04-30	12.380	12.380	11.900	12.000	12.000	36,956

← NewerPage 2 of 21 · 1,247 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.