MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-05 | 6.094 | 6.094 | 6.094 | 6.094 | 6.094 | 0 |
| 2023-10-04 | 6.080 | 6.094 | 6.080 | 6.094 | 6.094 | 233 |
| 2023-10-03 | 6.070 | 6.360 | 6.070 | 6.270 | 6.270 | 8,422 |
| 2023-10-02 | 6.280 | 6.290 | 6.200 | 6.265 | 6.265 | 1,626 |
| 2023-09-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-09-28 | 6.440 | 6.500 | 6.195 | 6.440 | 6.440 | 3,623 |
| 2023-09-27 | 6.310 | 6.780 | 6.310 | 6.516 | 6.516 | 3,969 |
| 2023-09-26 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 27 |
| 2023-09-25 | 6.080 | 6.230 | 6.080 | 6.230 | 6.230 | 174 |
| 2023-09-22 | 6.240 | 6.260 | 6.240 | 6.260 | 6.260 | 127 |
| 2023-09-21 | 6.330 | 6.330 | 6.240 | 6.240 | 6.240 | 500 |
| 2023-09-20 | 6.530 | 6.560 | 6.530 | 6.560 | 6.560 | 76 |
| 2023-09-19 | 6.570 | 6.570 | 6.410 | 6.410 | 6.410 | 71 |
| 2023-09-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 150 |
| 2023-09-15 | 6.990 | 6.990 | 6.820 | 6.820 | 6.820 | 1,575 |
| 2023-09-14 | 6.970 | 6.970 | 6.940 | 6.940 | 6.940 | 1,448 |
| 2023-09-13 | 7.200 | 7.200 | 6.960 | 6.980 | 6.980 | 2,054 |
| 2023-09-12 | 7.220 | 7.230 | 7.100 | 7.199 | 7.199 | 643 |
| 2023-09-11 | 7.240 | 7.430 | 7.240 | 7.240 | 7.240 | 1,865 |
| 2023-09-08 | 7.040 | 7.460 | 6.920 | 7.430 | 7.430 | 9,558 |
| 2023-09-07 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 25 |
| 2023-09-06 | 6.841 | 6.841 | 6.841 | 6.841 | 6.841 | 0 |
| 2023-09-05 | 6.840 | 6.880 | 6.780 | 6.841 | 6.841 | 249 |
| 2023-09-04 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2023-09-01 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 70 |
| 2023-08-31 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 35 |
| 2023-08-30 | 6.830 | 6.830 | 6.830 | 6.830 | 6.830 | 0 |
| 2023-08-29 | 6.760 | 6.830 | 6.760 | 6.830 | 6.830 | 2,224 |
| 2023-08-28 | 6.560 | 6.660 | 6.549 | 6.549 | 6.549 | 180 |
| 2023-08-25 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 0 |
| 2023-08-24 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 440 |
| 2023-08-23 | 6.640 | 6.640 | 6.640 | 6.640 | 6.640 | 0 |
| 2023-08-22 | 6.500 | 6.640 | 6.500 | 6.640 | 6.640 | 237 |
| 2023-08-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 813 |
| 2023-08-18 | 6.300 | 6.300 | 6.160 | 6.290 | 6.290 | 623 |
| 2023-08-17 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 0 |
| 2023-08-16 | 6.570 | 6.570 | 6.510 | 6.510 | 6.510 | 416 |
| 2023-08-15 | 6.560 | 6.620 | 6.530 | 6.550 | 6.550 | 822 |
| 2023-08-14 | 6.560 | 6.610 | 6.500 | 6.542 | 6.542 | 1,389 |
| 2023-08-11 | 6.690 | 6.780 | 6.656 | 6.656 | 6.656 | 680 |
| 2023-08-10 | 6.660 | 6.760 | 6.660 | 6.695 | 6.695 | 3,879 |
| 2023-08-09 | 6.630 | 6.715 | 6.620 | 6.620 | 6.620 | 1,187 |
| 2023-08-08 | 6.750 | 6.780 | 6.570 | 6.656 | 6.656 | 8,539 |
| 2023-08-07 | 6.780 | 7.100 | 6.780 | 6.986 | 6.986 | 8,218 |
| 2023-08-04 | 6.700 | 7.300 | 6.700 | 7.151 | 7.151 | 34,409 |
| 2023-08-03 | 6.720 | 6.760 | 6.320 | 6.444 | 6.444 | 11,925 |
| 2023-08-02 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 1,107 |
| 2023-08-01 | 6.350 | 6.370 | 6.350 | 6.369 | 6.369 | 571 |
| 2023-07-31 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 3,388 |
| 2023-07-28 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 12,900 |
| 2023-07-27 | 6.380 | 6.380 | 6.350 | 6.350 | 6.350 | 292 |
| 2023-07-26 | 6.290 | 6.290 | 6.250 | 6.250 | 6.250 | 737 |
| 2023-07-25 | 6.300 | 6.380 | 6.240 | 6.266 | 6.266 | 5,084 |
| 2023-07-24 | 6.420 | 6.480 | 6.400 | 6.480 | 6.480 | 569 |
| 2023-07-21 | 6.300 | 6.370 | 6.300 | 6.370 | 6.370 | 445 |
| 2023-07-20 | 6.350 | 6.410 | 6.280 | 6.280 | 6.280 | 1,142 |
| 2023-07-19 | 6.250 | 6.301 | 6.120 | 6.298 | 6.298 | 6,688 |
| 2023-07-18 | 6.080 | 6.100 | 6.020 | 6.096 | 6.096 | 4,808 |
| 2023-07-17 | 6.080 | 6.080 | 6.020 | 6.060 | 6.060 | 6,061 |
| 2023-07-14 | 6.260 | 6.310 | 6.119 | 6.188 | 6.188 | 11,371 |
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.