MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 7.280 | 7.310 | 7.180 | 7.180 | 7.180 | 4,001 |
| 2023-12-29 | 7.140 | 7.380 | 7.010 | 7.010 | 7.010 | 4,361 |
| 2023-12-28 | 7.060 | 7.060 | 7.020 | 7.020 | 7.020 | 278 |
| 2023-12-27 | 6.810 | 6.810 | 6.730 | 6.730 | 6.730 | 3,985 |
| 2023-12-22 | 6.620 | 6.640 | 6.620 | 6.640 | 6.640 | 183 |
| 2023-12-21 | 6.710 | 6.710 | 6.620 | 6.690 | 6.690 | 892 |
| 2023-12-20 | 6.870 | 6.870 | 6.600 | 6.669 | 6.669 | 2,910 |
| 2023-12-19 | 7.010 | 7.010 | 6.985 | 6.985 | 6.985 | 132 |
| 2023-12-18 | 6.990 | 6.990 | 6.880 | 6.880 | 6.880 | 159 |
| 2023-12-15 | 6.950 | 6.950 | 6.863 | 6.863 | 6.863 | 247 |
| 2023-12-14 | 6.890 | 6.890 | 6.850 | 6.850 | 6.850 | 583 |
| 2023-12-13 | 6.640 | 6.640 | 6.530 | 6.580 | 6.580 | 565 |
| 2023-12-12 | 6.790 | 6.870 | 6.540 | 6.670 | 6.670 | 3,869 |
| 2023-12-11 | 6.290 | 6.890 | 6.290 | 6.890 | 6.890 | 8,508 |
| 2023-12-08 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 4,195 |
| 2023-12-07 | 5.930 | 6.000 | 5.920 | 5.920 | 5.920 | 4,775 |
| 2023-12-06 | 6.010 | 6.050 | 6.010 | 6.020 | 6.020 | 805 |
| 2023-12-05 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 343 |
| 2023-12-04 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 2 |
| 2023-12-01 | 6.140 | 6.160 | 6.130 | 6.130 | 6.130 | 4,140 |
| 2023-11-30 | 6.170 | 6.170 | 6.170 | 6.170 | 6.170 | 4,868 |
| 2023-11-29 | 6.180 | 6.210 | 6.100 | 6.153 | 6.153 | 2,807 |
| 2023-11-28 | 6.160 | 6.210 | 6.160 | 6.184 | 6.184 | 2,365 |
| 2023-11-27 | 6.110 | 6.220 | 6.110 | 6.190 | 6.190 | 3,641 |
| 2023-11-24 | 6.060 | 6.160 | 5.990 | 6.090 | 6.090 | 1,557 |
| 2023-11-23 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2023-11-22 | 6.300 | 6.300 | 6.120 | 6.120 | 6.120 | 1,553 |
| 2023-11-21 | 6.350 | 6.400 | 6.220 | 6.220 | 6.220 | 3,253 |
| 2023-11-20 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 37 |
| 2023-11-17 | 6.060 | 6.060 | 6.030 | 6.036 | 6.036 | 222 |
| 2023-11-16 | 6.030 | 6.030 | 6.020 | 6.020 | 6.020 | 213 |
| 2023-11-15 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 15 |
| 2023-11-14 | 6.050 | 6.160 | 6.050 | 6.160 | 6.160 | 646 |
| 2023-11-13 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 700 |
| 2023-11-10 | 6.080 | 6.130 | 5.960 | 5.960 | 5.960 | 1,056 |
| 2023-11-09 | 5.930 | 6.200 | 5.930 | 6.160 | 6.160 | 1,542 |
| 2023-11-08 | 5.710 | 6.080 | 5.660 | 5.827 | 5.827 | 7,054 |
| 2023-11-07 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 223 |
| 2023-11-06 | 5.700 | 5.720 | 5.690 | 5.700 | 5.700 | 1,899 |
| 2023-11-03 | 5.860 | 5.950 | 5.740 | 5.740 | 5.740 | 2,378 |
| 2023-11-02 | 5.640 | 5.780 | 5.640 | 5.736 | 5.736 | 2,138 |
| 2023-11-01 | 5.400 | 5.450 | 5.400 | 5.450 | 5.450 | 140 |
| 2023-10-31 | 5.815 | 5.815 | 5.815 | 5.815 | 5.815 | 0 |
| 2023-10-30 | 6.010 | 6.050 | 5.740 | 5.815 | 5.815 | 415 |
| 2023-10-27 | 5.760 | 5.910 | 5.760 | 5.910 | 5.910 | 504 |
| 2023-10-26 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 19 |
| 2023-10-25 | 6.040 | 6.040 | 5.660 | 5.660 | 5.660 | 3,816 |
| 2023-10-24 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 0 |
| 2023-10-23 | 6.090 | 6.100 | 6.080 | 6.090 | 6.090 | 816 |
| 2023-10-20 | 6.240 | 6.240 | 6.190 | 6.190 | 6.190 | 510 |
| 2023-10-19 | 6.370 | 6.390 | 6.270 | 6.270 | 6.270 | 1,315 |
| 2023-10-18 | 6.350 | 6.350 | 6.290 | 6.313 | 6.313 | 498 |
| 2023-10-17 | 6.300 | 6.340 | 6.300 | 6.340 | 6.340 | 3,795 |
| 2023-10-16 | 6.380 | 6.470 | 6.380 | 6.417 | 6.417 | 329 |
| 2023-10-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-10-12 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-10-11 | 6.290 | 6.360 | 6.250 | 6.360 | 6.360 | 423 |
| 2023-10-10 | 6.300 | 6.350 | 6.250 | 6.250 | 6.250 | 919 |
| 2023-10-09 | 6.170 | 6.170 | 6.120 | 6.120 | 6.120 | 485 |
| 2023-10-06 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 26 |
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.