Med Life SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.050 | 6.050 | 6.000 | 6.030 | 6.030 | 21,991 |
| 2024-11-06 | 5.900 | 6.020 | 5.870 | 6.020 | 6.020 | 200,572 |
| 2024-11-05 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 29,625 |
| 2024-11-04 | 5.960 | 5.970 | 5.810 | 5.900 | 5.900 | 199,812 |
| 2024-11-01 | 5.890 | 5.970 | 5.840 | 5.960 | 5.960 | 164,104 |
| 2024-10-31 | 5.900 | 5.910 | 5.850 | 5.890 | 5.890 | 9,439 |
| 2024-10-30 | 5.910 | 5.910 | 5.870 | 5.900 | 5.900 | 13,036 |
| 2024-10-29 | 5.940 | 5.950 | 5.870 | 5.930 | 5.930 | 13,042 |
| 2024-10-28 | 5.950 | 5.950 | 5.870 | 5.940 | 5.940 | 14,837 |
| 2024-10-25 | 5.870 | 5.950 | 5.850 | 5.950 | 5.950 | 131,398 |
| 2024-10-24 | 5.990 | 6.000 | 5.760 | 5.840 | 5.840 | 130,721 |
| 2024-10-23 | 5.860 | 6.000 | 5.830 | 6.000 | 6.000 | 130,146 |
| 2024-10-22 | 5.890 | 5.900 | 5.650 | 5.860 | 5.860 | 148,119 |
| 2024-10-21 | 5.880 | 5.880 | 5.800 | 5.880 | 5.880 | 8,695 |
| 2024-10-18 | 5.750 | 5.810 | 5.750 | 5.790 | 5.790 | 47,282 |
| 2024-10-17 | 5.960 | 5.960 | 5.700 | 5.800 | 5.800 | 129,330 |
| 2024-10-16 | 5.990 | 5.990 | 5.920 | 5.960 | 5.960 | 27,584 |
| 2024-10-15 | 6.000 | 6.000 | 5.960 | 5.990 | 5.990 | 24,800 |
| 2024-10-14 | 6.000 | 6.040 | 5.970 | 6.000 | 6.000 | 45,350 |
| 2024-10-11 | 6.040 | 6.040 | 6.000 | 6.000 | 6.000 | 294,465 |
| 2024-10-10 | 6.100 | 6.130 | 5.950 | 6.040 | 6.040 | 156,451 |
| 2024-10-09 | 6.090 | 6.140 | 6.060 | 6.100 | 6.100 | 145,228 |
| 2024-10-08 | 6.130 | 6.140 | 6.100 | 6.110 | 6.110 | 80,975 |
| 2024-10-07 | 6.080 | 6.150 | 6.000 | 6.150 | 6.150 | 205,508 |
| 2024-10-04 | 6.130 | 6.130 | 6.040 | 6.080 | 6.080 | 166,654 |
| 2024-10-03 | 6.110 | 6.150 | 6.060 | 6.150 | 6.150 | 68,313 |
| 2024-10-02 | 6.130 | 6.140 | 6.060 | 6.130 | 6.130 | 137,726 |
| 2024-10-01 | 6.120 | 6.140 | 6.100 | 6.130 | 6.130 | 61,173 |
| 2024-09-30 | 6.130 | 6.140 | 6.070 | 6.120 | 6.120 | 20,642 |
| 2024-09-27 | 6.040 | 6.130 | 6.020 | 6.100 | 6.100 | 188,757 |
| 2024-09-26 | 6.040 | 6.050 | 6.000 | 6.050 | 6.050 | 62,549 |
| 2024-09-25 | 6.060 | 6.060 | 5.940 | 6.040 | 6.040 | 31,996 |
| 2024-09-24 | 6.010 | 6.070 | 5.980 | 6.030 | 6.030 | 49,952 |
| 2024-09-23 | 6.000 | 6.080 | 5.940 | 5.990 | 5.990 | 37,696 |
| 2024-09-20 | 6.000 | 6.150 | 5.900 | 6.150 | 6.150 | 175,018 |
| 2024-09-19 | 5.950 | 5.980 | 5.840 | 5.940 | 5.940 | 20,636 |
| 2024-09-18 | 5.950 | 6.000 | 5.850 | 5.950 | 5.950 | 39,743 |
| 2024-09-17 | 5.980 | 6.000 | 5.840 | 5.840 | 5.840 | 239,024 |
| 2024-09-16 | 5.820 | 6.000 | 5.800 | 5.980 | 5.980 | 224,270 |
| 2024-09-13 | 5.930 | 5.980 | 5.820 | 5.870 | 5.870 | 11,002 |
| 2024-09-12 | 5.850 | 5.990 | 5.770 | 5.930 | 5.930 | 174,247 |
| 2024-09-11 | 5.830 | 5.850 | 5.710 | 5.850 | 5.850 | 36,589 |
| 2024-09-10 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 1,217,730 |
| 2024-09-09 | 5.650 | 5.800 | 5.600 | 5.680 | 5.680 | 197,487 |
| 2024-09-06 | 5.730 | 5.730 | 5.650 | 5.650 | 5.650 | 45,106 |
| 2024-09-05 | 5.790 | 5.800 | 5.660 | 5.710 | 5.710 | 207,817 |
| 2024-09-04 | 5.790 | 5.800 | 5.730 | 5.790 | 5.790 | 59,260 |
| 2024-09-03 | 5.880 | 5.880 | 5.780 | 5.790 | 5.790 | 78,690 |
| 2024-09-02 | 5.880 | 5.900 | 5.840 | 5.880 | 5.880 | 31,090 |
| 2024-08-30 | 5.660 | 6.010 | 5.660 | 5.900 | 5.900 | 144,410 |
| 2024-08-29 | 5.710 | 5.710 | 5.490 | 5.530 | 5.530 | 152,144 |
| 2024-08-28 | 6.040 | 6.040 | 5.610 | 5.710 | 5.710 | 152,567 |
| 2024-08-27 | 5.950 | 6.050 | 5.920 | 5.930 | 5.930 | 37,694 |
| 2024-08-26 | 5.920 | 6.040 | 5.920 | 6.040 | 6.040 | 20,255 |
| 2024-08-23 | 6.150 | 6.170 | 5.900 | 6.020 | 6.020 | 131,664 |
| 2024-08-22 | 6.150 | 6.250 | 6.090 | 6.130 | 6.130 | 133,475 |
| 2024-08-21 | 5.920 | 6.150 | 5.850 | 6.150 | 6.150 | 461,122 |
| 2024-08-20 | 5.830 | 5.950 | 5.750 | 5.900 | 5.900 | 86,759 |
| 2024-08-19 | 5.800 | 5.830 | 5.760 | 5.760 | 5.760 | 37,621 |
| 2024-08-16 | 5.730 | 5.800 | 5.700 | 5.790 | 5.790 | 28,562 |
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.