Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 5.800 | 6.130 | 5.800 | 5.980 | 5.980 | 326,109 |
| 2025-05-09 | 5.870 | 5.870 | 5.800 | 5.810 | 5.810 | 69,895 |
| 2025-05-08 | 6.000 | 6.000 | 5.770 | 5.870 | 5.870 | 291,471 |
| 2025-05-07 | 5.800 | 6.070 | 5.800 | 6.010 | 6.010 | 273,999 |
| 2025-05-06 | 5.870 | 6.060 | 5.870 | 5.950 | 5.950 | 153,908 |
| 2025-05-05 | 6.000 | 6.010 | 5.880 | 6.000 | 6.000 | 331,614 |
| 2025-05-02 | 6.250 | 6.250 | 6.120 | 6.120 | 6.120 | 46,946 |
| 2025-04-30 | 6.270 | 6.300 | 6.200 | 6.220 | 6.220 | 133,195 |
| 2025-04-29 | 6.250 | 6.320 | 6.220 | 6.240 | 6.240 | 132,199 |
| 2025-04-28 | 6.340 | 6.440 | 6.340 | 6.350 | 6.350 | 130,363 |
| 2025-04-25 | 6.340 | 6.380 | 6.340 | 6.350 | 6.350 | 15,002 |
| 2025-04-24 | 6.330 | 6.420 | 6.330 | 6.340 | 6.340 | 131,728 |
| 2025-04-23 | 6.200 | 6.400 | 6.170 | 6.330 | 6.330 | 266,727 |
| 2025-04-22 | 6.160 | 6.190 | 6.110 | 6.180 | 6.180 | 48,316 |
| 2025-04-17 | 6.190 | 6.200 | 6.150 | 6.190 | 6.190 | 10,158 |
| 2025-04-16 | 6.190 | 6.220 | 6.150 | 6.190 | 6.190 | 31,360 |
| 2025-04-15 | 6.200 | 6.220 | 6.150 | 6.190 | 6.190 | 27,611 |
| 2025-04-14 | 6.150 | 6.240 | 6.050 | 6.220 | 6.220 | 61,842 |
| 2025-04-11 | 6.200 | 6.220 | 6.100 | 6.120 | 6.120 | 22,454 |
| 2025-04-10 | 6.250 | 6.350 | 6.110 | 6.110 | 6.110 | 39,300 |
| 2025-04-09 | 6.100 | 6.100 | 5.920 | 5.990 | 5.990 | 183,354 |
| 2025-04-08 | 6.170 | 6.280 | 6.020 | 6.130 | 6.130 | 148,069 |
| 2025-04-07 | 6.010 | 6.270 | 5.700 | 6.030 | 6.030 | 520,457 |
| 2025-04-04 | 6.400 | 6.400 | 6.070 | 6.180 | 6.180 | 272,267 |
| 2025-04-03 | 6.470 | 6.470 | 6.360 | 6.390 | 6.390 | 56,516 |
| 2025-04-02 | 6.470 | 6.500 | 6.420 | 6.480 | 6.480 | 130,632 |
| 2025-04-01 | 6.370 | 6.480 | 6.340 | 6.470 | 6.470 | 161,382 |
| 2025-03-31 | 6.350 | 6.400 | 6.310 | 6.390 | 6.390 | 215,806 |
| 2025-03-28 | 6.440 | 6.440 | 6.330 | 6.390 | 6.390 | 56,791 |
| 2025-03-27 | 6.230 | 6.480 | 6.190 | 6.420 | 6.420 | 585,024 |
| 2025-03-26 | 6.200 | 6.230 | 6.160 | 6.230 | 6.230 | 111,499 |
| 2025-03-25 | 6.110 | 6.230 | 6.100 | 6.200 | 6.200 | 170,660 |
| 2025-03-24 | 6.110 | 6.120 | 6.060 | 6.110 | 6.110 | 70,972 |
| 2025-03-21 | 5.940 | 6.110 | 5.900 | 6.100 | 6.100 | 272,797 |
| 2025-03-20 | 5.820 | 5.940 | 5.820 | 5.940 | 5.940 | 13,971 |
| 2025-03-19 | 5.820 | 5.930 | 5.760 | 5.900 | 5.900 | 439,341 |
| 2025-03-18 | 5.890 | 5.900 | 5.800 | 5.830 | 5.830 | 136,472 |
| 2025-03-17 | 5.990 | 5.990 | 5.860 | 5.890 | 5.890 | 386,493 |
| 2025-03-14 | 5.940 | 6.000 | 5.920 | 5.960 | 5.960 | 221,792 |
| 2025-03-13 | 5.990 | 5.990 | 5.910 | 5.940 | 5.940 | 3,348 |
| 2025-03-12 | 5.990 | 6.000 | 5.850 | 5.990 | 5.990 | 30,760 |
| 2025-03-11 | 6.100 | 6.100 | 5.820 | 5.990 | 5.990 | 140,383 |
| 2025-03-10 | 6.080 | 6.110 | 5.970 | 6.110 | 6.110 | 130,316 |
| 2025-03-07 | 5.940 | 6.160 | 5.920 | 6.150 | 6.150 | 382,577 |
| 2025-03-06 | 5.760 | 6.040 | 5.760 | 5.940 | 5.940 | 179,106 |
| 2025-03-05 | 5.750 | 5.880 | 5.750 | 5.850 | 5.850 | 29,724 |
| 2025-03-04 | 5.820 | 5.820 | 5.750 | 5.750 | 5.750 | 34,318 |
| 2025-03-03 | 5.910 | 5.950 | 5.820 | 5.820 | 5.820 | 22,118 |
| 2025-02-28 | 5.990 | 6.060 | 5.910 | 5.920 | 5.920 | 30,532 |
| 2025-02-27 | 5.840 | 6.040 | 5.830 | 5.990 | 5.990 | 270,970 |
| 2025-02-26 | 5.890 | 5.890 | 5.830 | 5.880 | 5.880 | 8,115 |
| 2025-02-25 | 5.850 | 5.890 | 5.790 | 5.890 | 5.890 | 25,810 |
| 2025-02-24 | 5.730 | 5.900 | 5.730 | 5.820 | 5.820 | 113,978 |
| 2025-02-21 | 5.830 | 5.830 | 5.740 | 5.750 | 5.750 | 29,224 |
| 2025-02-20 | 5.900 | 5.900 | 5.780 | 5.830 | 5.830 | 52,079 |
| 2025-02-19 | 5.980 | 5.980 | 5.820 | 5.920 | 5.920 | 156,664 |
| 2025-02-18 | 5.830 | 5.990 | 5.750 | 5.990 | 5.990 | 201,333 |
| 2025-02-17 | 5.890 | 5.900 | 5.830 | 5.860 | 5.860 | 25,978 |
| 2025-02-14 | 5.890 | 5.910 | 5.840 | 5.890 | 5.890 | 34,644 |
| 2025-02-13 | 5.740 | 5.900 | 5.710 | 5.890 | 5.890 | 100,188 |
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.