MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-13 | 6.390 | 6.450 | 6.250 | 6.281 | 6.281 | 6,988 |
| 2023-07-12 | 6.460 | 6.460 | 6.260 | 6.385 | 6.385 | 3,642 |
| 2023-07-11 | 6.230 | 6.410 | 6.230 | 6.294 | 6.294 | 6,661 |
| 2023-07-10 | 6.100 | 6.190 | 6.020 | 6.170 | 6.170 | 8,304 |
| 2023-07-07 | 6.100 | 6.170 | 6.080 | 6.140 | 6.140 | 5,111 |
| 2023-07-06 | 6.150 | 6.200 | 6.000 | 6.080 | 6.080 | 3,820 |
| 2023-07-05 | 6.170 | 6.180 | 6.090 | 6.150 | 6.150 | 9,760 |
| 2023-07-04 | 6.160 | 6.270 | 6.083 | 6.083 | 6.083 | 6,722 |
| 2023-07-03 | 6.300 | 6.300 | 6.140 | 6.140 | 6.140 | 2,246 |
| 2023-06-30 | 6.650 | 6.650 | 6.534 | 6.534 | 6.534 | 1,124 |
| 2023-06-29 | 6.612 | 6.653 | 6.550 | 6.550 | 6.550 | 5,927 |
| 2023-06-28 | 6.592 | 6.602 | 6.550 | 6.550 | 6.550 | 2,826 |
| 2023-06-27 | 6.315 | 6.315 | 6.270 | 6.270 | 6.270 | 536 |
| 2023-06-26 | 6.408 | 6.415 | 6.298 | 6.300 | 6.300 | 7,722 |
| 2023-06-23 | 6.676 | 6.676 | 6.380 | 6.380 | 6.380 | 2,629 |
| 2023-06-22 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 0 |
| 2023-06-21 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 602 |
| 2023-06-20 | 7.006 | 7.006 | 6.900 | 6.900 | 6.900 | 1,100 |
| 2023-06-19 | 7.047 | 7.170 | 7.047 | 7.050 | 7.050 | 13,791 |
| 2023-06-16 | 7.153 | 7.153 | 7.030 | 7.030 | 7.030 | 7,464 |
| 2023-06-15 | 6.866 | 6.916 | 6.866 | 6.916 | 6.916 | 2,366 |
| 2023-06-14 | 6.751 | 6.751 | 6.751 | 6.751 | 6.751 | 0 |
| 2023-06-13 | 6.735 | 6.751 | 6.735 | 6.751 | 6.751 | 4,354 |
| 2023-06-12 | 7.030 | 7.030 | 6.950 | 6.955 | 6.955 | 1,208 |
| 2023-06-09 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 3,434 |
| 2023-06-08 | 6.970 | 6.970 | 6.880 | 6.880 | 6.880 | 332 |
| 2023-06-07 | 6.970 | 6.970 | 6.950 | 6.950 | 6.950 | 442 |
| 2023-06-06 | 6.970 | 6.993 | 6.970 | 6.993 | 6.993 | 3,709 |
| 2023-06-05 | 6.765 | 6.816 | 6.765 | 6.816 | 6.816 | 9,287 |
| 2023-06-02 | 6.677 | 6.710 | 6.677 | 6.710 | 6.710 | 2,958 |
| 2023-06-01 | 6.699 | 6.760 | 6.650 | 6.760 | 6.760 | 1,719 |
| 2023-05-31 | 6.713 | 6.791 | 6.706 | 6.706 | 6.706 | 8,020 |
| 2023-05-30 | 6.861 | 6.861 | 6.693 | 6.696 | 6.696 | 8,461 |
| 2023-05-26 | 6.814 | 6.913 | 6.799 | 6.879 | 6.879 | 16,786 |
| 2023-05-25 | 6.706 | 6.706 | 6.706 | 6.706 | 6.706 | 555 |
| 2023-05-24 | 6.688 | 6.688 | 6.660 | 6.660 | 6.660 | 564 |
| 2023-05-23 | 6.810 | 6.810 | 6.800 | 6.800 | 6.800 | 811 |
| 2023-05-22 | 6.863 | 6.920 | 6.863 | 6.920 | 6.920 | 1,376 |
← NewerPage 15 of 15 · 878 trading days
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.