MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 16.300 | 16.300 | 16.300 | 16.300 | 16.300 | 2 |
| 2024-09-12 | 16.500 | 16.560 | 16.280 | 16.280 | 16.280 | 121 |
| 2024-09-11 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 7 |
| 2024-09-10 | 16.380 | 16.387 | 16.360 | 16.387 | 16.387 | 852 |
| 2024-09-09 | 17.027 | 17.027 | 17.027 | 17.027 | 17.027 | 0 |
| 2024-09-06 | 17.900 | 17.900 | 17.027 | 17.027 | 17.027 | 774 |
| 2024-09-05 | 18.680 | 18.680 | 18.480 | 18.672 | 18.672 | 24,239 |
| 2024-09-04 | 18.580 | 18.780 | 18.360 | 18.380 | 18.380 | 588 |
| 2024-09-03 | 17.872 | 17.872 | 17.872 | 17.872 | 17.872 | 166 |
| 2024-09-02 | 18.240 | 18.260 | 18.240 | 18.260 | 18.260 | 4 |
| 2024-08-30 | 18.440 | 18.500 | 18.440 | 18.500 | 18.500 | 216 |
| 2024-08-29 | 18.340 | 18.500 | 18.340 | 18.500 | 18.500 | 6 |
| 2024-08-28 | 17.760 | 18.420 | 17.760 | 18.420 | 18.420 | 509 |
| 2024-08-27 | 18.000 | 18.000 | 18.000 | 18.000 | 18.000 | 17 |
| 2024-08-23 | 18.260 | 18.260 | 18.260 | 18.260 | 18.260 | 0 |
| 2024-08-22 | 18.680 | 18.700 | 18.260 | 18.260 | 18.260 | 59 |
| 2024-08-21 | 18.060 | 18.060 | 17.960 | 17.960 | 17.960 | 102 |
| 2024-08-20 | 18.000 | 18.000 | 17.480 | 17.520 | 17.520 | 117 |
| 2024-08-19 | 17.140 | 17.680 | 17.020 | 17.540 | 17.540 | 271 |
| 2024-08-16 | 17.420 | 17.420 | 17.420 | 17.420 | 17.420 | 135 |
| 2024-08-15 | 17.100 | 17.380 | 17.100 | 17.380 | 17.380 | 1 |
| 2024-08-14 | 16.160 | 16.780 | 16.160 | 16.780 | 16.780 | 101 |
| 2024-08-13 | 15.820 | 15.940 | 15.820 | 15.940 | 15.940 | 5 |
| 2024-08-12 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 0 |
| 2024-08-09 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 0 |
| 2024-08-08 | 15.600 | 15.600 | 15.600 | 15.600 | 15.600 | 3 |
| 2024-08-07 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 0 |
| 2024-08-06 | 14.760 | 14.760 | 14.760 | 14.760 | 14.760 | 3 |
| 2024-08-05 | 14.580 | 14.600 | 14.580 | 14.580 | 14.580 | 83 |
| 2024-08-02 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 0 |
| 2024-08-01 | 16.340 | 16.420 | 16.200 | 16.200 | 16.200 | 2,050 |
| 2024-07-31 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 0 |
| 2024-07-30 | 15.840 | 15.840 | 15.840 | 15.840 | 15.840 | 4 |
| 2024-07-29 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 47 |
| 2024-07-26 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 0 |
| 2024-07-25 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 2 |
| 2024-07-24 | 15.920 | 15.920 | 15.920 | 15.920 | 15.920 | 0 |
| 2024-07-23 | 15.920 | 15.940 | 15.920 | 15.920 | 15.920 | 30 |
| 2024-07-22 | 15.700 | 16.100 | 15.700 | 15.980 | 15.980 | 1,198 |
| 2024-07-19 | 14.840 | 14.840 | 14.840 | 14.840 | 14.840 | 0 |
| 2024-07-18 | 14.600 | 14.600 | 14.600 | 14.600 | 14.600 | 0 |
| 2024-07-17 | 14.560 | 14.600 | 14.560 | 14.600 | 14.600 | 1 |
| 2024-07-16 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2024-07-15 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 235 |
| 2024-07-12 | 14.840 | 14.860 | 14.840 | 14.860 | 14.860 | 14 |
| 2024-07-11 | 14.400 | 14.820 | 14.400 | 14.820 | 14.820 | 35 |
| 2024-07-10 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-07-09 | 14.880 | 14.880 | 14.880 | 14.880 | 14.880 | 0 |
| 2024-07-08 | 15.180 | 15.260 | 14.880 | 14.880 | 14.880 | 109 |
| 2024-07-05 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 5 |
| 2024-07-04 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2024-07-03 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2024-07-02 | 14.700 | 14.700 | 14.660 | 14.660 | 14.660 | 8 |
| 2024-07-01 | 13.600 | 14.060 | 13.600 | 14.060 | 14.060 | 2 |
| 2024-06-28 | 13.120 | 13.120 | 13.120 | 13.120 | 13.120 | 4 |
| 2024-06-27 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 0 |
| 2024-06-26 | 13.520 | 13.520 | 13.400 | 13.400 | 13.400 | 2 |
| 2024-06-25 | 13.660 | 13.660 | 13.520 | 13.520 | 13.520 | 1 |
| 2024-06-24 | 13.640 | 13.780 | 13.580 | 13.780 | 13.780 | 4,515 |
| 2024-06-21 | 13.600 | 13.600 | 13.600 | 13.600 | 13.600 | 3 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.