MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-20 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 0 |
| 2024-06-19 | 13.260 | 13.260 | 13.260 | 13.260 | 13.260 | 0 |
| 2024-06-18 | 13.100 | 13.260 | 13.100 | 13.260 | 13.260 | 9 |
| 2024-06-17 | 13.520 | 13.520 | 13.520 | 13.520 | 13.520 | 143 |
| 2024-06-14 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 2 |
| 2024-06-13 | 15.280 | 15.280 | 15.280 | 15.280 | 15.280 | 1 |
| 2024-06-12 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 0 |
| 2024-06-11 | 15.200 | 15.200 | 14.780 | 14.800 | 14.800 | 227 |
| 2024-06-10 | 14.980 | 14.980 | 14.360 | 14.360 | 14.360 | 3 |
| 2024-06-07 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-06-06 | 15.400 | 15.400 | 15.400 | 15.400 | 15.400 | 0 |
| 2024-06-05 | 15.940 | 15.940 | 15.400 | 15.400 | 15.400 | 15 |
| 2024-06-04 | 16.320 | 16.500 | 16.080 | 16.080 | 16.080 | 16 |
| 2024-06-03 | 16.360 | 16.520 | 15.940 | 16.220 | 16.220 | 13 |
| 2024-05-31 | 16.380 | 16.380 | 15.820 | 16.320 | 16.320 | 24 |
| 2024-05-30 | 15.700 | 16.320 | 15.700 | 16.320 | 16.320 | 1 |
| 2024-05-29 | 15.380 | 15.960 | 15.300 | 15.880 | 15.880 | 11 |
| 2024-05-28 | 15.240 | 15.320 | 15.120 | 15.140 | 15.140 | 755 |
| 2024-05-27 | 15.240 | 15.380 | 15.160 | 15.160 | 15.160 | 19 |
| 2024-05-24 | 14.580 | 14.740 | 14.580 | 14.740 | 14.740 | 2 |
| 2024-05-23 | 14.420 | 14.620 | 14.420 | 14.620 | 14.620 | 1 |
| 2024-05-22 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-05-21 | 14.500 | 14.500 | 14.500 | 14.500 | 14.500 | 0 |
| 2024-05-20 | 14.280 | 14.440 | 14.280 | 14.440 | 14.440 | 0 |
| 2024-05-17 | 13.960 | 13.960 | 13.960 | 13.960 | 13.960 | 6 |
| 2024-05-16 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 0 |
| 2024-05-15 | 13.820 | 14.000 | 13.820 | 14.000 | 14.000 | 1 |
| 2024-05-14 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 0 |
| 2024-05-13 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 14 |
| 2024-05-10 | 16.020 | 16.020 | 16.020 | 16.020 | 16.020 | 0 |
| 2024-05-09 | 16.980 | 17.380 | 15.960 | 16.020 | 16.020 | 30 |
| 2024-05-08 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2024-05-07 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 0 |
| 2024-05-06 | 14.600 | 14.820 | 14.600 | 14.600 | 14.600 | 2 |
| 2024-05-03 | 14.340 | 14.520 | 14.340 | 14.520 | 14.520 | 3 |
| 2024-05-02 | 14.580 | 14.700 | 14.340 | 14.340 | 14.340 | 37 |
| 2024-05-01 | 14.560 | 14.560 | 14.560 | 14.560 | 14.560 | 0 |
| 2024-04-30 | 14.120 | 14.560 | 14.000 | 14.560 | 14.560 | 86 |
| 2024-04-29 | 12.920 | 12.920 | 12.920 | 12.920 | 12.920 | 0 |
| 2024-04-26 | 12.540 | 12.601 | 12.540 | 12.601 | 12.601 | 2,091 |
| 2024-04-25 | 12.560 | 12.560 | 12.446 | 12.446 | 12.446 | 892 |
| 2024-04-24 | 12.420 | 12.420 | 12.100 | 12.100 | 12.100 | 3,935 |
| 2024-04-23 | 11.740 | 12.280 | 11.740 | 12.280 | 12.280 | 3,257 |
| 2024-04-22 | 11.040 | 11.560 | 11.040 | 11.520 | 11.520 | 1,505 |
| 2024-04-19 | 10.980 | 11.120 | 10.960 | 10.988 | 10.988 | 3,430 |
| 2024-04-18 | 11.200 | 11.600 | 10.880 | 11.020 | 11.020 | 833 |
| 2024-04-17 | 10.320 | 11.600 | 9.960 | 10.722 | 10.722 | 10,971 |
| 2024-04-16 | 9.121 | 9.310 | 9.121 | 9.310 | 9.310 | 1,172 |
| 2024-04-15 | 9.308 | 9.308 | 9.200 | 9.200 | 9.200 | 562 |
| 2024-04-12 | 9.271 | 9.271 | 9.260 | 9.260 | 9.260 | 933 |
| 2024-04-11 | 9.134 | 9.250 | 9.134 | 9.250 | 9.250 | 1,377 |
| 2024-04-10 | 9.220 | 9.330 | 9.220 | 9.330 | 9.330 | 693 |
| 2024-04-09 | 9.271 | 9.271 | 9.270 | 9.270 | 9.270 | 990 |
| 2024-04-08 | 9.440 | 9.450 | 9.395 | 9.395 | 9.395 | 1,081 |
| 2024-04-05 | 9.790 | 9.790 | 9.641 | 9.700 | 9.700 | 1,332 |
| 2024-04-04 | 9.940 | 10.020 | 9.900 | 9.940 | 9.940 | 279 |
| 2024-04-03 | 9.890 | 9.960 | 9.884 | 9.950 | 9.950 | 1,970 |
| 2024-04-02 | 9.560 | 9.587 | 9.560 | 9.587 | 9.587 | 623 |
| 2024-03-28 | 9.516 | 9.516 | 9.390 | 9.390 | 9.390 | 1,650 |
| 2024-03-27 | 9.451 | 9.482 | 9.451 | 9.482 | 9.482 | 1,275 |
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.