Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.750 | 5.750 | 5.700 | 5.710 | 5.710 | 74,953 |
| 2025-02-11 | 5.790 | 5.800 | 5.700 | 5.700 | 5.700 | 48,576 |
| 2025-02-10 | 5.780 | 5.810 | 5.730 | 5.780 | 5.780 | 24,327 |
| 2025-02-07 | 5.680 | 5.830 | 5.670 | 5.720 | 5.720 | 130,103 |
| 2025-02-06 | 5.770 | 5.800 | 5.690 | 5.690 | 5.690 | 46,892 |
| 2025-02-05 | 5.820 | 5.820 | 5.720 | 5.770 | 5.770 | 35,487 |
| 2025-02-04 | 5.830 | 5.860 | 5.760 | 5.760 | 5.760 | 8,901 |
| 2025-02-03 | 5.890 | 5.890 | 5.750 | 5.830 | 5.830 | 103,011 |
| 2025-01-31 | 5.890 | 5.900 | 5.830 | 5.880 | 5.880 | 5,732 |
| 2025-01-30 | 5.850 | 5.910 | 5.840 | 5.870 | 5.870 | 3,307 |
| 2025-01-29 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 7,406 |
| 2025-01-28 | 5.840 | 5.940 | 5.840 | 5.850 | 5.850 | 52,508 |
| 2025-01-27 | 5.810 | 5.850 | 5.730 | 5.840 | 5.840 | 24,398 |
| 2025-01-23 | 5.840 | 5.900 | 5.810 | 5.880 | 5.880 | 27,872 |
| 2025-01-22 | 5.780 | 5.890 | 5.770 | 5.840 | 5.840 | 51,421 |
| 2025-01-21 | 5.810 | 5.810 | 5.780 | 5.780 | 5.780 | 15,715 |
| 2025-01-20 | 5.850 | 5.870 | 5.810 | 5.840 | 5.840 | 15,362 |
| 2025-01-17 | 5.860 | 5.900 | 5.810 | 5.860 | 5.860 | 18,633 |
| 2025-01-16 | 5.950 | 5.950 | 5.840 | 5.900 | 5.900 | 20,708 |
| 2025-01-15 | 5.810 | 5.980 | 5.750 | 5.950 | 5.950 | 147,827 |
| 2025-01-14 | 5.780 | 5.800 | 5.750 | 5.800 | 5.800 | 30,546 |
| 2025-01-13 | 5.840 | 5.840 | 5.770 | 5.770 | 5.770 | 40,062 |
| 2025-01-10 | 5.850 | 5.880 | 5.810 | 5.840 | 5.840 | 37,149 |
| 2025-01-09 | 5.870 | 5.910 | 5.780 | 5.870 | 5.870 | 54,990 |
| 2025-01-08 | 5.900 | 5.900 | 5.830 | 5.870 | 5.870 | 12,791 |
| 2025-01-03 | 5.800 | 5.940 | 5.720 | 5.940 | 5.940 | 49,373 |
| 2024-12-30 | 5.850 | 5.850 | 5.700 | 5.800 | 5.800 | 151,268 |
| 2024-12-27 | 5.830 | 5.890 | 5.820 | 5.880 | 5.880 | 19,904 |
| 2024-12-23 | 5.980 | 5.980 | 5.810 | 5.810 | 5.810 | 68,506 |
| 2024-12-20 | 5.690 | 6.080 | 5.690 | 5.990 | 5.990 | 224,030 |
| 2024-12-19 | 5.860 | 5.860 | 5.520 | 5.590 | 5.590 | 134,696 |
| 2024-12-18 | 5.940 | 5.990 | 5.790 | 5.850 | 5.850 | 141,328 |
| 2024-12-17 | 6.000 | 6.080 | 5.940 | 5.940 | 5.940 | 18,258 |
| 2024-12-16 | 6.000 | 6.130 | 5.950 | 6.090 | 6.090 | 130,046 |
| 2024-12-13 | 6.100 | 6.100 | 5.950 | 6.000 | 6.000 | 58,118 |
| 2024-12-12 | 6.140 | 6.140 | 6.020 | 6.100 | 6.100 | 45,097 |
| 2024-12-11 | 5.960 | 6.100 | 5.930 | 6.100 | 6.100 | 162,614 |
| 2024-12-10 | 5.890 | 5.960 | 5.850 | 5.960 | 5.960 | 75,647 |
| 2024-12-09 | 5.690 | 5.890 | 5.690 | 5.890 | 5.890 | 73,062 |
| 2024-12-06 | 5.600 | 5.900 | 5.510 | 5.640 | 5.640 | 247,537 |
| 2024-12-05 | 5.720 | 5.720 | 5.510 | 5.550 | 5.550 | 265,069 |
| 2024-12-04 | 5.400 | 5.720 | 5.110 | 5.720 | 5.720 | 392,033 |
| 2024-12-03 | 5.680 | 5.710 | 5.370 | 5.470 | 5.470 | 419,894 |
| 2024-12-02 | 5.700 | 5.920 | 5.600 | 5.610 | 5.610 | 79,518 |
| 2024-11-29 | 5.950 | 5.950 | 5.600 | 5.600 | 5.600 | 334,527 |
| 2024-11-28 | 6.040 | 6.100 | 5.860 | 5.950 | 5.950 | 63,055 |
| 2024-11-27 | 6.180 | 6.220 | 6.110 | 6.180 | 6.180 | 80,758 |
| 2024-11-26 | 5.900 | 6.210 | 5.850 | 6.180 | 6.180 | 315,985 |
| 2024-11-25 | 6.010 | 6.050 | 5.790 | 5.900 | 5.900 | 123,530 |
| 2024-11-22 | 6.180 | 6.190 | 6.090 | 6.130 | 6.130 | 40,986 |
| 2024-11-21 | 6.180 | 6.190 | 6.120 | 6.180 | 6.180 | 18,622 |
| 2024-11-20 | 6.180 | 6.190 | 6.150 | 6.180 | 6.180 | 53,766 |
| 2024-11-19 | 6.120 | 6.200 | 6.110 | 6.180 | 6.180 | 130,658 |
| 2024-11-18 | 6.170 | 6.200 | 6.100 | 6.100 | 6.100 | 60,341 |
| 2024-11-15 | 6.150 | 6.200 | 6.080 | 6.150 | 6.150 | 56,177 |
| 2024-11-14 | 6.150 | 6.150 | 6.070 | 6.150 | 6.150 | 56,241 |
| 2024-11-13 | 6.150 | 6.160 | 6.050 | 6.130 | 6.130 | 16,580 |
| 2024-11-12 | 6.090 | 6.150 | 5.980 | 6.150 | 6.150 | 258,619 |
| 2024-11-11 | 6.090 | 6.090 | 6.000 | 6.090 | 6.090 | 52,434 |
| 2024-11-08 | 6.030 | 6.100 | 5.960 | 6.100 | 6.100 | 38,119 |
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.