Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	12.220	12.680	12.200	12.240	12.240	133,065
2026-04-28	12.700	13.080	12.100	12.220	12.220	173,006
2026-04-27	13.000	13.080	12.700	12.700	12.700	164,172
2026-04-24	12.500	13.060	12.380	13.040	13.040	187,415
2026-04-23	12.420	12.480	12.340	12.380	12.380	29,026
2026-04-22	12.240	12.600	12.200	12.200	12.200	69,339
2026-04-21	12.420	12.540	11.720	12.160	12.160	96,600
2026-04-20	12.440	12.740	12.320	12.600	12.600	221,285
2026-04-17	12.440	12.480	12.360	12.420	12.420	78,125
2026-04-16	12.300	12.440	12.220	12.440	12.440	235,132
2026-04-15	12.300	12.320	12.240	12.280	12.280	115,624
2026-04-14	12.280	12.500	12.240	12.300	12.300	228,523
2026-04-09	12.340	12.340	12.260	12.280	12.280	76,986
2026-04-08	12.100	12.340	12.100	12.340	12.340	62,600
2026-04-07	11.960	12.060	11.840	12.020	12.020	74,154
2026-04-06	11.920	12.060	11.840	11.900	11.900	22,956
2026-04-03	12.140	12.140	11.900	12.060	12.060	14,694
2026-04-02	12.000	12.140	12.000	12.040	12.040	22,561
2026-04-01	11.740	12.000	11.740	12.000	12.000	62,138
2026-03-31	11.580	11.860	11.580	11.740	11.740	58,625
2026-03-30	11.600	11.840	11.360	11.840	11.840	130,062
2026-03-27	11.040	11.720	11.040	11.600	11.600	224,876
2026-03-26	10.960	11.140	10.840	11.040	11.040	137,026
2026-03-25	10.880	11.040	10.800	10.800	10.800	171,426
2026-03-24	10.900	11.180	10.740	10.840	10.840	51,544
2026-03-23	11.000	11.000	10.620	10.860	10.860	135,721
2026-03-20	11.380	11.420	11.000	11.000	11.000	128,750
2026-03-19	11.620	11.620	11.220	11.380	11.380	101,587
2026-03-18	11.320	11.720	11.320	11.500	11.500	158,603
2026-03-17	11.400	11.500	11.300	11.300	11.300	25,603
2026-03-16	11.320	11.380	11.240	11.380	11.380	76,399
2026-03-13	11.380	11.480	11.260	11.320	11.320	53,241
2026-03-12	11.340	11.540	11.280	11.320	11.320	135,987
2026-03-11	11.300	11.540	11.260	11.260	11.260	51,882
2026-03-10	10.860	11.520	10.860	11.120	11.120	180,831
2026-03-09	11.220	11.220	10.600	10.800	10.800	148,973
2026-03-06	11.460	11.480	11.160	11.200	11.200	215,183
2026-03-05	11.880	11.880	11.360	11.480	11.480	372,496
2026-03-04	11.740	12.000	11.660	11.760	11.760	251,439
2026-03-03	12.600	12.900	11.720	11.720	11.720	291,109
2026-03-02	13.000	13.000	12.600	12.600	12.600	127,079
2026-02-27	13.760	13.900	13.140	13.220	13.220	256,146
2026-02-26	13.900	13.980	13.800	13.900	13.900	103,614
2026-02-25	13.900	13.980	13.800	13.900	13.900	132,071
2026-02-24	14.240	14.300	13.740	13.740	13.740	280,498
2026-02-23	14.020	14.260	14.020	14.220	14.220	166,307
2026-02-20	13.960	14.020	13.920	14.020	14.020	188,084
2026-02-19	14.180	14.180	13.880	13.900	13.900	181,677
2026-02-18	14.300	14.300	14.120	14.180	14.180	219,274
2026-02-17	14.100	14.300	14.020	14.280	14.280	269,127
2026-02-16	13.700	14.100	13.660	14.100	14.100	139,942
2026-02-13	13.920	14.080	13.660	13.700	13.700	348,263
2026-02-12	13.920	14.260	13.900	13.920	13.920	208,123
2026-02-11	13.780	13.920	13.540	13.920	13.920	144,831
2026-02-10	14.120	14.160	13.760	13.800	13.800	157,966
2026-02-09	13.940	14.140	13.920	14.120	14.120	273,068
2026-02-06	14.180	14.400	13.900	13.940	13.940	294,933
2026-02-05	14.180	14.460	14.120	14.200	14.200	259,864
2026-02-04	13.860	14.160	13.700	14.000	14.000	357,175
2026-02-03	13.200	13.900	13.200	13.640	13.640	331,638

← NewerPage 3 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.