Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 8.170 | 8.480 | 8.170 | 8.290 | 8.290 | 131,809 |
| 2025-08-04 | 7.840 | 8.480 | 7.840 | 8.110 | 8.110 | 267,898 |
| 2025-08-01 | 7.780 | 7.860 | 7.740 | 7.830 | 7.830 | 181,459 |
| 2025-07-31 | 7.430 | 7.800 | 7.430 | 7.780 | 7.780 | 322,466 |
| 2025-07-30 | 7.440 | 7.470 | 7.400 | 7.410 | 7.410 | 32,531 |
| 2025-07-29 | 7.440 | 7.440 | 7.340 | 7.440 | 7.440 | 161,328 |
| 2025-07-28 | 7.490 | 7.490 | 7.390 | 7.460 | 7.460 | 147,908 |
| 2025-07-25 | 7.330 | 7.500 | 7.300 | 7.420 | 7.420 | 312,523 |
| 2025-07-24 | 7.240 | 7.370 | 7.240 | 7.300 | 7.300 | 56,752 |
| 2025-07-23 | 7.150 | 7.400 | 7.150 | 7.240 | 7.240 | 165,619 |
| 2025-07-22 | 6.980 | 7.170 | 6.950 | 7.080 | 7.080 | 155,297 |
| 2025-07-21 | 6.970 | 7.000 | 6.930 | 6.930 | 6.930 | 64,697 |
| 2025-07-18 | 6.990 | 7.000 | 6.970 | 6.970 | 6.970 | 52,766 |
| 2025-07-17 | 6.930 | 6.990 | 6.930 | 6.970 | 6.970 | 62,058 |
| 2025-07-16 | 6.830 | 6.930 | 6.830 | 6.920 | 6.920 | 722,849 |
| 2025-07-15 | 6.790 | 6.840 | 6.750 | 6.830 | 6.830 | 135,520 |
| 2025-07-14 | 6.750 | 6.800 | 6.700 | 6.750 | 6.750 | 27,487 |
| 2025-07-11 | 6.780 | 6.780 | 6.700 | 6.700 | 6.700 | 27,942 |
| 2025-07-10 | 6.750 | 6.780 | 6.720 | 6.720 | 6.720 | 39,905 |
| 2025-07-09 | 6.800 | 6.800 | 6.700 | 6.750 | 6.750 | 9,018 |
| 2025-07-08 | 6.680 | 6.790 | 6.660 | 6.760 | 6.760 | 178,021 |
| 2025-07-07 | 6.750 | 6.800 | 6.610 | 6.680 | 6.680 | 181,995 |
| 2025-07-04 | 6.790 | 6.810 | 6.710 | 6.710 | 6.710 | 47,864 |
| 2025-07-03 | 6.620 | 6.830 | 6.610 | 6.760 | 6.760 | 280,121 |
| 2025-07-02 | 6.790 | 6.790 | 6.650 | 6.650 | 6.650 | 161,989 |
| 2025-07-01 | 6.730 | 6.800 | 6.720 | 6.750 | 6.750 | 2,081,393 |
| 2025-06-30 | 6.650 | 6.760 | 6.620 | 6.700 | 6.700 | 71,116 |
| 2025-06-27 | 6.640 | 6.700 | 6.570 | 6.650 | 6.650 | 37,013 |
| 2025-06-26 | 6.640 | 6.640 | 6.530 | 6.580 | 6.580 | 39,546 |
| 2025-06-25 | 6.660 | 6.660 | 6.520 | 6.520 | 6.520 | 216,551 |
| 2025-06-24 | 6.560 | 6.600 | 6.550 | 6.550 | 6.550 | 16,760 |
| 2025-06-23 | 6.700 | 6.740 | 6.560 | 6.560 | 6.560 | 158,216 |
| 2025-06-20 | 6.860 | 6.870 | 6.700 | 6.700 | 6.700 | 634,156 |
| 2025-06-19 | 6.880 | 6.910 | 6.820 | 6.860 | 6.860 | 60,781 |
| 2025-06-18 | 6.900 | 6.910 | 6.750 | 6.870 | 6.870 | 130,533 |
| 2025-06-17 | 6.810 | 6.920 | 6.810 | 6.900 | 6.900 | 151,624 |
| 2025-06-16 | 6.620 | 6.890 | 6.600 | 6.890 | 6.890 | 214,920 |
| 2025-06-13 | 6.750 | 6.790 | 6.600 | 6.600 | 6.600 | 161,412 |
| 2025-06-12 | 6.850 | 6.860 | 6.640 | 6.640 | 6.640 | 102,813 |
| 2025-06-11 | 6.850 | 6.930 | 6.800 | 6.850 | 6.850 | 130,138 |
| 2025-06-10 | 6.890 | 6.900 | 6.860 | 6.860 | 6.860 | 45,569 |
| 2025-06-06 | 6.950 | 6.950 | 6.850 | 6.890 | 6.890 | 42,958 |
| 2025-06-05 | 6.640 | 6.940 | 6.580 | 6.930 | 6.930 | 258,536 |
| 2025-06-04 | 6.590 | 6.630 | 6.520 | 6.630 | 6.630 | 130,764 |
| 2025-06-03 | 6.550 | 6.620 | 6.480 | 6.540 | 6.540 | 130,656 |
| 2025-06-02 | 6.620 | 6.620 | 6.510 | 6.560 | 6.560 | 12,652 |
| 2025-05-30 | 6.520 | 6.600 | 6.450 | 6.600 | 6.600 | 434,281 |
| 2025-05-29 | 6.500 | 6.550 | 6.450 | 6.530 | 6.530 | 93,690 |
| 2025-05-28 | 6.500 | 6.520 | 6.500 | 6.500 | 6.500 | 258,708 |
| 2025-05-27 | 6.470 | 6.510 | 6.420 | 6.460 | 6.460 | 1,795,216 |
| 2025-05-26 | 6.320 | 6.490 | 6.320 | 6.490 | 6.490 | 302,680 |
| 2025-05-23 | 6.320 | 6.340 | 6.290 | 6.300 | 6.300 | 144,529 |
| 2025-05-22 | 6.310 | 6.320 | 6.280 | 6.300 | 6.300 | 47,247 |
| 2025-05-21 | 6.300 | 6.320 | 6.210 | 6.310 | 6.310 | 98,416 |
| 2025-05-20 | 6.180 | 6.300 | 6.170 | 6.250 | 6.250 | 453,225 |
| 2025-05-19 | 6.140 | 6.320 | 6.060 | 6.160 | 6.160 | 158,654 |
| 2025-05-16 | 5.870 | 5.990 | 5.870 | 5.920 | 5.920 | 131,940 |
| 2025-05-15 | 5.950 | 6.000 | 5.730 | 5.730 | 5.730 | 290,993 |
| 2025-05-14 | 6.120 | 6.120 | 5.950 | 5.990 | 5.990 | 30,529 |
| 2025-05-13 | 6.060 | 6.130 | 5.960 | 6.130 | 6.130 | 268,804 |
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.