Med Life SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.560	11.660	11.420	11.420	11.420	89,800
2026-10-15	11.100	11.560	11.020	11.460	11.460	189,738
2026-10-14	11.100	11.100	10.840	11.060	11.060	163,137
2026-10-13	10.840	11.100	10.840	11.040	11.040	37,280
2026-10-12	11.000	11.180	10.820	10.820	10.820	46,241
2026-10-09	11.000	11.120	10.920	11.080	11.080	62,710
2026-10-08	11.000	11.080	10.900	11.040	11.040	31,274
2026-10-07	11.100	11.200	10.840	10.960	10.960	54,747
2026-10-06	10.280	11.000	10.200	11.000	11.000	266,336
2026-10-05	10.120	10.220	9.960	10.140	10.140	179,118
2026-10-02	9.870	10.000	9.870	9.950	9.950	48,476
2026-10-01	10.160	10.200	9.790	9.940	9.940	98,148
2026-09-30	10.340	10.340	9.990	10.000	10.000	261,854
2026-09-29	10.060	10.400	9.990	10.400	10.400	137,302
2026-09-28	10.400	10.400	9.980	10.340	10.340	179,348
2026-09-25	10.140	10.340	9.980	10.340	10.340	142,814
2026-09-24	10.120	10.320	9.710	10.240	10.240	266,471
2026-09-23	10.300	10.420	10.140	10.260	10.260	112,173
2026-09-22	10.040	10.280	9.680	10.280	10.280	329,634
2026-09-21	10.220	10.220	9.880	10.000	10.000	69,287
2026-09-18	10.420	10.480	10.020	10.240	10.240	768,806
2026-09-17	10.440	10.540	9.900	10.160	10.160	291,074
2026-09-16	10.520	10.700	10.300	10.440	10.440	80,870
2026-09-15	10.940	10.940	10.500	10.780	10.780	72,507
2026-09-14	10.840	11.000	10.700	10.780	10.780	27,686
2026-09-11	10.780	10.960	10.480	10.900	10.900	47,398
2026-09-10	11.400	11.400	10.860	11.100	11.100	63,906
2026-09-09	11.460	11.480	11.080	11.200	11.200	213,203
2026-09-08	11.260	11.500	11.160	11.500	11.500	132,995
2026-09-07	11.080	11.080	11.080	11.080	11.080	23,328
2026-09-04	11.100	11.100	10.860	11.080	11.080	35,770
2026-09-03	11.020	11.280	11.020	11.080	11.080	81,743
2026-09-02	10.800	11.280	10.800	11.000	11.000	189,667
2026-09-01	10.520	10.960	10.400	10.600	10.600	455,633
2026-08-31	11.260	11.260	10.480	10.660	10.660	155,458
2026-08-28	11.000	11.240	11.000	11.140	11.140	118,637
2026-08-27	11.360	11.460	11.000	11.280	11.280	191,534
2026-08-26	11.300	11.380	11.200	11.300	11.300	77,938
2026-08-25	11.320	11.500	11.220	11.380	11.380	134,472
2026-08-24	11.520	11.880	11.240	11.300	11.300	198,652
2026-08-21	11.900	11.900	11.460	11.500	11.500	166,800
2026-08-20	11.900	11.900	11.740	11.780	11.780	195,204
2026-08-19	11.860	11.920	11.820	11.900	11.900	47,399
2026-08-18	11.940	11.960	11.860	11.900	11.900	134,907
2026-08-17	11.840	11.960	11.800	11.840	11.840	55,147
2026-08-14	11.920	11.940	11.820	11.840	11.840	25,985
2026-08-13	11.840	11.940	11.700	11.860	11.860	135,706
2026-08-12	11.900	11.940	11.840	11.840	11.840	35,344
2026-08-11	11.900	11.960	11.820	11.900	11.900	366,412
2026-08-10	11.840	11.920	11.660	11.900	11.900	100,386
2026-08-07	11.800	11.980	11.620	11.620	11.620	53,989
2026-08-06	11.820	11.940	11.720	11.820	11.820	133,211
2026-08-05	12.060	12.060	11.820	11.820	11.820	137,905
2026-08-04	12.200	12.200	12.000	12.100	12.100	340,564
2026-08-03	12.180	12.260	12.100	12.200	12.200	68,544
2026-07-31	12.020	12.180	11.900	12.180	12.180	72,814
2026-07-30	12.200	12.300	12.000	12.160	12.160	57,362
2026-07-29	12.020	12.200	12.020	12.200	12.200	71,144
2026-07-28	12.160	12.200	12.000	12.200	12.200	75,645
2026-07-27	12.040	12.200	11.980	12.160	12.160	133,525

Page 1 of 2 · 65 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.