MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-27 | 9.451 | 9.482 | 9.451 | 9.482 | 9.482 | 1,275 |
| 2024-03-26 | 9.690 | 9.690 | 9.499 | 9.499 | 9.499 | 1,814 |
| 2024-03-25 | 9.730 | 9.730 | 9.606 | 9.640 | 9.640 | 2,226 |
| 2024-03-22 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 145 |
| 2024-03-21 | 9.322 | 9.322 | 9.303 | 9.303 | 9.303 | 2,304 |
| 2024-03-20 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2024-03-19 | 9.470 | 9.521 | 9.400 | 9.400 | 9.400 | 105 |
| 2024-03-18 | 9.250 | 9.344 | 9.250 | 9.344 | 9.344 | 1,449 |
| 2024-03-15 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 1 |
| 2024-03-14 | 9.550 | 9.770 | 9.550 | 9.610 | 9.610 | 1,539 |
| 2024-03-13 | 9.690 | 9.690 | 9.450 | 9.560 | 9.560 | 1,865 |
| 2024-03-12 | 9.660 | 9.660 | 9.435 | 9.500 | 9.500 | 10,005 |
| 2024-03-11 | 9.430 | 9.651 | 9.430 | 9.651 | 9.651 | 371 |
| 2024-03-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 4 |
| 2024-03-07 | 9.181 | 9.181 | 9.000 | 9.000 | 9.000 | 1,660 |
| 2024-03-06 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 299 |
| 2024-03-05 | 9.010 | 9.013 | 9.010 | 9.013 | 9.013 | 1,037 |
| 2024-03-04 | 9.000 | 9.000 | 8.917 | 8.917 | 8.917 | 829 |
| 2024-03-01 | 9.030 | 9.030 | 8.858 | 9.029 | 9.029 | 1,227 |
| 2024-02-29 | 9.340 | 9.340 | 8.841 | 8.912 | 8.912 | 3,207 |
| 2024-02-28 | 9.060 | 9.340 | 9.060 | 9.310 | 9.310 | 2,275 |
| 2024-02-27 | 9.030 | 9.080 | 9.010 | 9.028 | 9.028 | 1,011 |
| 2024-02-26 | 8.907 | 8.999 | 8.907 | 8.999 | 8.999 | 485 |
| 2024-02-23 | 9.000 | 9.027 | 8.960 | 8.988 | 8.988 | 2,834 |
| 2024-02-22 | 8.900 | 9.020 | 8.900 | 8.927 | 8.927 | 1,089 |
| 2024-02-21 | 8.840 | 8.900 | 8.840 | 8.846 | 8.846 | 1,119 |
| 2024-02-20 | 8.660 | 8.680 | 8.660 | 8.680 | 8.680 | 901 |
| 2024-02-19 | 8.800 | 8.800 | 8.720 | 8.800 | 8.800 | 164 |
| 2024-02-16 | 8.740 | 8.800 | 8.740 | 8.800 | 8.800 | 165 |
| 2024-02-15 | 8.668 | 8.780 | 8.668 | 8.780 | 8.780 | 271 |
| 2024-02-14 | 8.641 | 8.661 | 8.639 | 8.639 | 8.639 | 199 |
| 2024-02-13 | 8.728 | 8.728 | 8.728 | 8.728 | 8.728 | 1,859 |
| 2024-02-12 | 8.760 | 8.820 | 8.760 | 8.820 | 8.820 | 7 |
| 2024-02-09 | 8.850 | 8.850 | 8.740 | 8.740 | 8.740 | 553 |
| 2024-02-08 | 8.851 | 8.851 | 8.851 | 8.851 | 8.851 | 19 |
| 2024-02-07 | 8.750 | 8.750 | 8.702 | 8.702 | 8.702 | 264 |
| 2024-02-06 | 8.681 | 8.681 | 8.681 | 8.681 | 8.681 | 827 |
| 2024-02-05 | 8.711 | 8.731 | 8.710 | 8.710 | 8.710 | 2,106 |
| 2024-02-02 | 8.670 | 8.670 | 8.519 | 8.561 | 8.561 | 356 |
| 2024-02-01 | 8.799 | 8.799 | 8.799 | 8.799 | 8.799 | 21 |
| 2024-01-31 | 8.800 | 8.911 | 8.800 | 8.910 | 8.910 | 1,432 |
| 2024-01-30 | 8.749 | 8.751 | 8.450 | 8.750 | 8.750 | 382 |
| 2024-01-29 | 8.319 | 8.319 | 8.269 | 8.269 | 8.269 | 372 |
| 2024-01-26 | 8.150 | 8.250 | 8.150 | 8.213 | 8.213 | 2,810 |
| 2024-01-25 | 8.100 | 8.299 | 8.100 | 8.100 | 8.100 | 617 |
| 2024-01-24 | 8.220 | 8.300 | 8.220 | 8.300 | 8.300 | 4,591 |
| 2024-01-23 | 8.450 | 8.450 | 8.372 | 8.400 | 8.400 | 1,437 |
| 2024-01-22 | 8.401 | 8.401 | 8.380 | 8.380 | 8.380 | 4,563 |
| 2024-01-19 | 8.100 | 8.182 | 8.096 | 8.182 | 8.182 | 3,926 |
| 2024-01-18 | 8.100 | 8.270 | 8.100 | 8.225 | 8.225 | 3,968 |
| 2024-01-17 | 8.090 | 8.150 | 8.050 | 8.140 | 8.140 | 6,154 |
| 2024-01-16 | 8.010 | 8.390 | 8.010 | 8.082 | 8.082 | 3,693 |
| 2024-01-15 | 7.860 | 8.170 | 7.790 | 8.170 | 8.170 | 1,468 |
| 2024-01-12 | 7.510 | 7.900 | 7.510 | 7.712 | 7.712 | 2,158 |
| 2024-01-11 | 7.750 | 7.750 | 7.560 | 7.560 | 7.560 | 6,839 |
| 2024-01-10 | 7.820 | 7.850 | 7.720 | 7.850 | 7.850 | 2,374 |
| 2024-01-09 | 7.800 | 7.820 | 7.710 | 7.820 | 7.820 | 5,594 |
| 2024-01-08 | 7.800 | 7.880 | 7.690 | 7.860 | 7.860 | 2,374 |
| 2024-01-05 | 7.680 | 7.810 | 7.550 | 7.570 | 7.570 | 3,231 |
| 2024-01-04 | 7.100 | 7.490 | 7.100 | 7.181 | 7.181 | 4,311 |
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.