Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	23.000	23.000	22.600	22.900	5.725	254,028
2022-03-21	23.000	23.200	22.800	22.900	5.725	201,120
2022-03-18	23.400	23.400	22.900	23.000	5.750	11,265,404
2022-03-17	23.400	23.400	22.900	23.400	5.850	582,220
2022-03-16	23.500	23.700	23.100	23.300	5.825	774,508
2022-03-15	23.200	23.400	22.300	23.400	5.850	520,324
2022-03-14	22.100	23.400	22.100	23.200	5.800	987,240
2022-03-11	20.600	22.000	19.800	22.000	5.500	1,151,496
2022-03-10	19.800	21.700	19.550	20.000	5.000	1,032,320
2022-03-09	17.550	19.450	17.550	19.100	4.775	1,136,832
2022-03-08	17.000	18.000	16.450	16.450	4.113	784,332
2022-03-07	17.250	17.450	15.700	16.400	4.100	1,227,576
2022-03-04	18.900	18.900	17.000	17.550	4.388	1,150,420
2022-03-03	19.600	20.100	19.100	19.200	4.800	524,352
2022-03-02	20.300	20.300	18.800	19.600	4.900	900,116
2022-03-01	21.300	21.400	20.400	20.400	5.100	466,772
2022-02-28	21.400	21.500	20.800	21.300	5.325	1,505,416
2022-02-25	21.600	22.400	21.500	21.500	5.375	471,572
2022-02-24	20.800	21.800	20.800	21.400	5.350	987,252
2022-02-23	22.200	22.800	22.200	22.700	5.675	431,752
2022-02-22	21.600	22.400	21.000	22.200	5.550	670,060
2022-02-21	22.000	22.400	21.900	22.300	5.575	1,003,012
2022-02-18	21.700	22.100	21.700	21.900	5.475	166,980
2022-02-17	22.500	22.500	21.600	21.600	5.400	177,128
2022-02-16	22.500	22.900	22.300	22.400	5.600	237,876
2022-02-15	21.600	22.700	21.600	22.600	5.650	489,228
2022-02-14	22.400	22.400	21.400	21.500	5.375	863,384
2022-02-11	22.800	22.800	22.500	22.600	5.650	173,932
2022-02-10	22.900	22.900	22.700	22.800	5.700	99,808
2022-02-09	23.000	23.000	22.800	22.900	5.725	158,160
2022-02-08	22.900	23.000	22.800	23.000	5.750	47,592
2022-02-07	23.200	23.200	22.800	23.000	5.750	107,084
2022-02-04	22.900	23.100	22.600	22.800	5.700	171,088
2022-02-03	23.400	23.500	22.800	23.000	5.750	204,412
2022-02-02	23.500	23.600	22.900	23.300	5.825	364,904
2022-02-01	23.500	23.700	23.300	23.500	5.875	191,788
2022-01-31	23.100	23.600	23.100	23.400	5.850	112,580
2022-01-28	23.300	23.500	22.900	23.000	5.750	144,300
2022-01-27	23.000	23.200	22.600	23.100	5.775	355,376
2022-01-26	22.900	23.600	22.900	23.300	5.825	1,291,872
2022-01-25	21.700	23.400	21.100	22.500	5.625	1,254,156
2022-01-21	24.300	24.300	22.700	23.000	5.750	953,596
2022-01-20	24.700	24.800	24.200	24.400	6.100	208,780
2022-01-19	25.100	25.100	24.400	24.800	6.200	559,140
2022-01-18	25.700	25.800	25.200	25.300	6.325	485,928
2022-01-17	25.700	25.800	25.300	25.500	6.375	282,712
2022-01-14	25.400	25.600	25.200	25.500	6.375	301,016
2022-01-13	25.000	26.000	24.800	25.500	6.375	414,256
2022-01-12	24.600	25.000	24.400	25.000	6.250	154,812
2022-01-11	24.100	24.600	24.100	24.400	6.100	115,604
2022-01-10	24.300	24.500	24.100	24.300	6.075	61,732
2022-01-07	24.100	24.300	24.100	24.300	6.075	69,616
2022-01-06	24.200	24.300	23.900	24.000	6.000	182,344
2022-01-05	24.100	24.600	24.100	24.500	6.125	540,448
2022-01-04	23.900	24.200	23.900	24.200	6.050	97,716
2022-01-03	23.900	24.200	23.700	23.900	5.975	213,728
2021-12-30	23.500	23.900	23.400	23.900	5.975	103,812
2021-12-29	24.000	24.200	23.500	23.900	5.975	303,976
2021-12-28	23.900	24.200	23.700	23.700	5.925	271,172
2021-12-27	23.600	23.900	23.600	23.800	5.950	193,928

← NewerPage 20 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.