MedinCell historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-06 | 16.740 | 16.740 | 16.740 | 16.740 | 16.740 | 1 |
| 2024-12-05 | 16.880 | 16.880 | 16.880 | 16.880 | 16.880 | 6 |
| 2024-12-04 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 0 |
| 2024-12-03 | 16.480 | 16.480 | 16.480 | 16.480 | 16.480 | 1 |
| 2024-12-02 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 0 |
| 2024-11-29 | 17.980 | 17.980 | 17.980 | 17.980 | 17.980 | 21 |
| 2024-11-28 | 18.200 | 18.200 | 18.200 | 18.200 | 18.200 | 0 |
| 2024-11-27 | 17.920 | 18.200 | 17.920 | 18.200 | 18.200 | 27 |
| 2024-11-26 | 18.040 | 18.040 | 18.040 | 18.040 | 18.040 | 1 |
| 2024-11-25 | 17.720 | 17.720 | 17.560 | 17.560 | 17.560 | 51 |
| 2024-11-22 | 17.108 | 17.108 | 17.108 | 17.108 | 17.108 | 0 |
| 2024-11-21 | 17.108 | 17.108 | 17.108 | 17.108 | 17.108 | 0 |
| 2024-11-20 | 16.980 | 17.108 | 16.980 | 17.108 | 17.108 | 57 |
| 2024-11-19 | 16.780 | 16.780 | 16.780 | 16.780 | 16.780 | 1 |
| 2024-11-18 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 0 |
| 2024-11-15 | 17.340 | 17.340 | 17.340 | 17.340 | 17.340 | 3 |
| 2024-11-14 | 17.620 | 17.620 | 17.620 | 17.620 | 17.620 | 0 |
| 2024-11-13 | 17.900 | 17.900 | 17.880 | 17.880 | 17.880 | 86 |
| 2024-11-12 | 18.200 | 18.200 | 17.900 | 17.900 | 17.900 | 46 |
| 2024-11-11 | 18.000 | 18.020 | 17.980 | 17.980 | 17.980 | 30 |
| 2024-11-08 | 17.900 | 17.900 | 17.900 | 17.900 | 17.900 | 800 |
| 2024-11-07 | 15.240 | 15.240 | 15.240 | 15.240 | 15.240 | 0 |
| 2024-11-06 | 15.420 | 15.420 | 15.240 | 15.240 | 15.240 | 0 |
| 2024-11-05 | 15.600 | 15.600 | 15.560 | 15.600 | 15.600 | 31 |
| 2024-11-04 | 15.820 | 15.820 | 15.820 | 15.820 | 15.820 | 0 |
| 2024-11-01 | 15.037 | 15.037 | 15.037 | 15.037 | 15.037 | 0 |
| 2024-10-31 | 15.037 | 15.037 | 15.037 | 15.037 | 15.037 | 0 |
| 2024-10-30 | 15.000 | 15.320 | 15.000 | 15.037 | 15.037 | 123 |
| 2024-10-29 | 15.049 | 15.049 | 15.049 | 15.049 | 15.049 | 110 |
| 2024-10-28 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 25 |
| 2024-10-25 | 15.020 | 15.140 | 15.020 | 15.120 | 15.120 | 54 |
| 2024-10-24 | 15.344 | 15.344 | 15.344 | 15.344 | 15.344 | 55 |
| 2024-10-23 | 15.640 | 15.740 | 15.640 | 15.740 | 15.740 | 102 |
| 2024-10-22 | 15.820 | 15.840 | 15.820 | 15.840 | 15.840 | 9 |
| 2024-10-21 | 15.900 | 15.900 | 15.900 | 15.900 | 15.900 | 378 |
| 2024-10-18 | 15.540 | 15.540 | 15.540 | 15.540 | 15.540 | 0 |
| 2024-10-17 | 15.560 | 15.560 | 15.340 | 15.540 | 15.540 | 5,647 |
| 2024-10-16 | 16.000 | 16.000 | 15.360 | 15.360 | 15.360 | 64 |
| 2024-10-15 | 15.760 | 15.780 | 15.760 | 15.770 | 15.770 | 186 |
| 2024-10-14 | 15.220 | 15.520 | 15.220 | 15.520 | 15.520 | 342 |
| 2024-10-11 | 15.160 | 15.160 | 15.160 | 15.160 | 15.160 | 1 |
| 2024-10-10 | 15.100 | 15.100 | 14.940 | 14.940 | 14.940 | 201 |
| 2024-10-09 | 15.200 | 15.200 | 15.020 | 15.020 | 15.020 | 191 |
| 2024-10-08 | 15.340 | 15.460 | 15.340 | 15.440 | 15.440 | 87 |
| 2024-10-07 | 15.220 | 15.240 | 15.100 | 15.220 | 15.220 | 307 |
| 2024-10-04 | 15.280 | 15.280 | 15.220 | 15.220 | 15.220 | 102 |
| 2024-10-03 | 15.600 | 15.600 | 15.429 | 15.429 | 15.429 | 70 |
| 2024-10-02 | 15.622 | 15.622 | 15.622 | 15.622 | 15.622 | 0 |
| 2024-10-01 | 15.760 | 15.760 | 15.500 | 15.622 | 15.622 | 64 |
| 2024-09-30 | 15.700 | 15.721 | 15.680 | 15.721 | 15.721 | 236 |
| 2024-09-27 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 0 |
| 2024-09-26 | 15.780 | 15.780 | 15.780 | 15.780 | 15.780 | 3 |
| 2024-09-25 | 15.780 | 15.794 | 15.780 | 15.794 | 15.794 | 83 |
| 2024-09-24 | 15.480 | 15.600 | 15.480 | 15.600 | 15.600 | 294 |
| 2024-09-23 | 15.838 | 15.838 | 15.838 | 15.838 | 15.838 | 19 |
| 2024-09-20 | 16.220 | 16.220 | 16.220 | 16.220 | 16.220 | 10 |
| 2024-09-19 | 16.400 | 16.400 | 16.220 | 16.220 | 16.220 | 54 |
| 2024-09-18 | 16.400 | 16.400 | 16.400 | 16.400 | 16.400 | 71 |
| 2024-09-17 | 16.540 | 16.540 | 16.471 | 16.471 | 16.471 | 188 |
| 2024-09-16 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | 184 |
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.