Medicalg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.450 | 20.800 | 18.040 | 20.220 | 20.220 | 20,950 |
| 2024-11-19 | 20.960 | 20.960 | 18.870 | 19.500 | 19.500 | 19,948 |
| 2024-11-18 | 18.250 | 21.180 | 16.500 | 21.180 | 21.180 | 82,203 |
| 2024-11-15 | 20.140 | 20.140 | 18.540 | 18.900 | 18.900 | 30,913 |
| 2024-11-14 | 21.780 | 21.780 | 19.000 | 19.860 | 19.860 | 44,089 |
| 2024-11-13 | 21.800 | 21.800 | 21.140 | 21.700 | 21.700 | 5,873 |
| 2024-11-12 | 21.980 | 22.100 | 21.720 | 21.800 | 21.800 | 3,793 |
| 2024-11-08 | 22.000 | 22.000 | 21.500 | 21.800 | 21.800 | 6,416 |
| 2024-11-07 | 21.620 | 22.000 | 21.360 | 21.980 | 21.980 | 3,815 |
| 2024-11-06 | 21.900 | 22.000 | 21.100 | 21.300 | 21.300 | 4,722 |
| 2024-11-05 | 22.220 | 22.220 | 21.400 | 21.420 | 21.420 | 7,546 |
| 2024-11-04 | 22.900 | 22.900 | 22.000 | 22.200 | 22.200 | 3,938 |
| 2024-10-31 | 23.640 | 23.640 | 21.500 | 22.900 | 22.900 | 26,834 |
| 2024-10-30 | 23.960 | 24.000 | 23.300 | 23.640 | 23.640 | 5,620 |
| 2024-10-29 | 23.660 | 24.000 | 23.380 | 24.000 | 24.000 | 3,545 |
| 2024-10-28 | 23.900 | 24.300 | 23.020 | 23.700 | 23.700 | 7,571 |
| 2024-10-25 | 24.580 | 24.580 | 23.300 | 23.860 | 23.860 | 7,329 |
| 2024-10-24 | 24.800 | 24.860 | 24.000 | 24.580 | 24.580 | 3,326 |
| 2024-10-23 | 24.280 | 25.500 | 23.700 | 24.500 | 24.500 | 4,491 |
| 2024-10-22 | 24.320 | 24.880 | 23.920 | 24.280 | 24.280 | 10,583 |
| 2024-10-21 | 25.900 | 25.900 | 24.260 | 24.340 | 24.340 | 14,694 |
| 2024-10-18 | 27.320 | 27.340 | 25.400 | 25.980 | 25.980 | 24,081 |
| 2024-10-17 | 24.000 | 26.400 | 23.220 | 26.380 | 26.380 | 58,188 |
| 2024-10-16 | 22.500 | 24.080 | 22.500 | 23.940 | 23.940 | 12,192 |
| 2024-10-15 | 21.980 | 22.500 | 21.900 | 22.440 | 22.440 | 7,287 |
| 2024-10-14 | 21.980 | 22.900 | 21.400 | 21.700 | 21.700 | 27,803 |
| 2024-10-11 | 21.780 | 22.000 | 21.340 | 22.000 | 22.000 | 7,439 |
| 2024-10-10 | 21.360 | 22.000 | 21.300 | 21.600 | 21.600 | 5,207 |
| 2024-10-09 | 21.440 | 22.000 | 21.040 | 21.320 | 21.320 | 6,674 |
| 2024-10-08 | 22.000 | 22.000 | 20.940 | 21.440 | 21.440 | 8,476 |
| 2024-10-07 | 22.200 | 22.960 | 21.660 | 21.660 | 21.660 | 15,285 |
| 2024-10-04 | 21.960 | 22.220 | 21.320 | 22.200 | 22.200 | 6,769 |
| 2024-10-03 | 23.040 | 23.220 | 21.240 | 21.740 | 21.740 | 28,021 |
| 2024-10-02 | 23.980 | 23.980 | 23.240 | 23.240 | 23.240 | 3,891 |
| 2024-10-01 | 23.500 | 24.520 | 23.000 | 23.980 | 23.980 | 20,966 |
| 2024-09-30 | 24.500 | 24.880 | 23.000 | 24.600 | 24.600 | 24,824 |
| 2024-09-27 | 23.800 | 25.000 | 23.780 | 24.400 | 24.400 | 23,824 |
| 2024-09-26 | 21.760 | 24.020 | 21.760 | 23.700 | 23.700 | 28,832 |
| 2024-09-25 | 21.180 | 21.800 | 20.280 | 21.700 | 21.700 | 34,899 |
| 2024-09-24 | 22.660 | 22.660 | 21.120 | 21.380 | 21.380 | 48,230 |
| 2024-09-23 | 22.840 | 23.000 | 22.100 | 22.660 | 22.660 | 6,734 |
| 2024-09-20 | 22.440 | 22.900 | 22.440 | 22.900 | 22.900 | 1,072 |
| 2024-09-19 | 22.680 | 23.180 | 22.100 | 22.360 | 22.360 | 15,136 |
| 2024-09-18 | 23.640 | 23.640 | 23.000 | 23.260 | 23.260 | 8,900 |
| 2024-09-17 | 22.920 | 23.640 | 22.920 | 23.500 | 23.500 | 5,193 |
| 2024-09-16 | 23.200 | 23.480 | 22.560 | 23.040 | 23.040 | 7,429 |
| 2024-09-13 | 23.000 | 23.500 | 22.760 | 23.200 | 23.200 | 7,115 |
| 2024-09-12 | 22.940 | 23.880 | 22.900 | 23.040 | 23.040 | 6,773 |
| 2024-09-11 | 23.100 | 23.200 | 22.120 | 23.100 | 23.100 | 9,796 |
| 2024-09-10 | 22.440 | 23.240 | 22.000 | 23.200 | 23.200 | 17,369 |
| 2024-09-09 | 24.200 | 24.300 | 22.600 | 23.000 | 23.000 | 15,399 |
| 2024-09-06 | 24.800 | 25.000 | 24.100 | 24.160 | 24.160 | 11,088 |
| 2024-09-05 | 25.000 | 25.120 | 24.800 | 24.800 | 24.800 | 7,380 |
| 2024-09-04 | 25.000 | 25.440 | 24.960 | 25.000 | 25.000 | 3,860 |
| 2024-09-03 | 25.200 | 25.500 | 24.940 | 25.000 | 25.000 | 10,649 |
| 2024-09-02 | 25.240 | 25.480 | 24.820 | 25.000 | 25.000 | 3,845 |
| 2024-08-30 | 25.160 | 25.460 | 25.100 | 25.240 | 25.240 | 5,376 |
| 2024-08-29 | 24.740 | 25.200 | 24.600 | 24.880 | 24.880 | 9,026 |
| 2024-08-28 | 25.040 | 25.160 | 24.720 | 24.720 | 24.720 | 5,886 |
| 2024-08-27 | 25.420 | 25.440 | 25.000 | 25.180 | 25.180 | 5,492 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.