Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 23.000 | 23.900 | 23.000 | 23.500 | 5.875 | 469,424 |
| 2021-12-22 | 22.500 | 23.000 | 22.200 | 22.900 | 5.725 | 223,976 |
| 2021-12-21 | 21.900 | 22.400 | 21.800 | 22.400 | 5.600 | 244,148 |
| 2021-12-20 | 21.800 | 22.100 | 21.600 | 21.800 | 5.450 | 261,792 |
| 2021-12-17 | 21.800 | 22.200 | 21.500 | 22.100 | 5.525 | 217,560 |
| 2021-12-16 | 21.500 | 22.200 | 21.400 | 21.500 | 5.375 | 256,644 |
| 2021-12-15 | 22.000 | 22.000 | 20.900 | 21.200 | 5.300 | 434,284 |
| 2021-12-14 | 22.600 | 22.600 | 21.900 | 21.900 | 5.475 | 182,564 |
| 2021-12-13 | 22.400 | 22.700 | 22.000 | 22.400 | 5.600 | 168,328 |
| 2021-12-10 | 22.600 | 22.700 | 22.000 | 22.200 | 5.550 | 109,716 |
| 2021-12-09 | 22.900 | 22.900 | 22.500 | 22.500 | 5.625 | 119,672 |
| 2021-12-08 | 22.500 | 22.900 | 22.500 | 22.800 | 5.700 | 168,380 |
| 2021-12-07 | 22.000 | 22.600 | 22.000 | 22.500 | 5.625 | 192,340 |
| 2021-12-06 | 21.600 | 21.900 | 21.400 | 21.900 | 5.475 | 197,116 |
| 2021-12-03 | 21.500 | 21.700 | 21.400 | 21.400 | 5.350 | 227,148 |
| 2021-12-02 | 21.300 | 21.900 | 21.100 | 21.400 | 5.350 | 192,640 |
| 2021-11-29 | 21.100 | 22.000 | 20.000 | 22.000 | 5.500 | 3,296,368 |
| 2021-11-26 | 22.000 | 22.000 | 21.300 | 21.300 | 5.325 | 592,280 |
| 2021-11-25 | 22.300 | 22.700 | 22.000 | 22.300 | 5.575 | 460,372 |
| 2021-11-24 | 21.500 | 21.900 | 21.000 | 21.500 | 5.375 | 730,176 |
| 2021-11-23 | 21.500 | 21.500 | 20.800 | 21.100 | 5.275 | 368,736 |
| 2021-11-22 | 21.300 | 21.700 | 21.100 | 21.500 | 5.375 | 198,452 |
| 2021-11-19 | 21.300 | 21.300 | 20.400 | 21.000 | 5.250 | 587,532 |
| 2021-11-18 | 22.300 | 22.300 | 21.100 | 21.300 | 5.325 | 1,218,524 |
| 2021-11-17 | 22.600 | 22.600 | 21.900 | 22.100 | 5.525 | 527,912 |
| 2021-11-16 | 22.800 | 23.000 | 22.500 | 22.500 | 5.625 | 197,648 |
| 2021-11-15 | 23.000 | 23.000 | 22.400 | 22.800 | 5.700 | 283,092 |
| 2021-11-12 | 23.600 | 23.800 | 22.600 | 22.900 | 5.725 | 412,200 |
| 2021-11-11 | 22.800 | 23.300 | 22.800 | 23.200 | 5.800 | 193,892 |
| 2021-11-10 | 23.200 | 23.500 | 22.600 | 22.800 | 5.700 | 657,428 |
| 2021-11-09 | 23.500 | 23.600 | 23.100 | 23.100 | 5.775 | 325,656 |
| 2021-11-08 | 23.500 | 23.700 | 23.200 | 23.400 | 5.850 | 566,208 |
| 2021-11-05 | 23.500 | 23.600 | 23.100 | 23.300 | 5.825 | 164,788 |
| 2021-11-04 | 23.200 | 23.700 | 22.900 | 23.000 | 5.750 | 469,720 |
| 2021-11-03 | 23.500 | 23.500 | 22.800 | 23.100 | 5.775 | 1,027,012 |
| 2021-11-02 | 23.300 | 23.900 | 23.100 | 23.400 | 5.850 | 591,536 |
| 2021-11-01 | 22.600 | 23.900 | 22.400 | 23.300 | 5.825 | 730,216 |
| 2021-10-29 | 22.700 | 22.800 | 22.300 | 22.400 | 5.600 | 197,020 |
| 2021-10-28 | 22.300 | 22.600 | 21.900 | 22.200 | 5.550 | 345,444 |
| 2021-10-27 | 22.700 | 22.700 | 21.000 | 21.500 | 5.375 | 1,287,900 |
| 2021-10-26 | 22.700 | 22.700 | 22.100 | 22.400 | 5.600 | 215,996 |
| 2021-10-25 | 22.400 | 22.900 | 22.400 | 22.500 | 5.625 | 486,284 |
| 2021-10-22 | 22.700 | 22.700 | 22.100 | 22.400 | 5.600 | 133,736 |
| 2021-10-21 | 23.000 | 24.000 | 22.500 | 22.500 | 5.625 | 1,701,588 |
| 2021-10-20 | 19.900 | 22.600 | 19.800 | 22.600 | 5.650 | 874,536 |
| 2021-10-19 | 19.900 | 19.900 | 19.850 | 19.900 | 4.975 | 54,704 |
| 2021-10-18 | 19.800 | 19.900 | 19.700 | 19.800 | 4.950 | 141,240 |
| 2021-10-15 | 19.900 | 19.900 | 19.750 | 19.850 | 4.963 | 151,104 |
| 2021-10-14 | 19.900 | 19.900 | 19.750 | 19.850 | 4.963 | 75,712 |
← NewerPage 21 of 21 · 1,249 trading days
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.