Medicalgorithmics SA MDG
GPW · Poland · Health Technology
PLN 25.15-0.55 (-2.14%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 25.70 | +3.21% | PLN 25.10 | PLN 26.00 | PLN 25.10 | 24.59K |
| 2026-09-29 | PLN 24.90 | -1.58% | PLN 25.00 | PLN 25.30 | PLN 24.80 | 10.97K |
| 2026-09-28 | PLN 25.30 | -0.20% | PLN 25.35 | PLN 25.35 | PLN 25.00 | 9.15K |
| 2026-09-25 | PLN 25.35 | -0.20% | PLN 25.40 | PLN 25.60 | PLN 25.20 | 7.58K |
| 2026-09-24 | PLN 25.40 | -0.78% | PLN 25.60 | PLN 26.05 | PLN 25.25 | 11.03K |
| 2026-09-23 | PLN 25.60 | -1.16% | PLN 25.90 | PLN 25.90 | PLN 25.50 | 9.78K |
| 2026-09-22 | PLN 25.90 | +1.37% | PLN 25.80 | PLN 26.00 | PLN 25.55 | 8.92K |
| 2026-09-21 | PLN 25.55 | +0.39% | PLN 25.80 | PLN 26.00 | PLN 25.45 | 15.11K |
| 2026-09-18 | PLN 25.45 | -1.93% | PLN 25.95 | PLN 26.05 | PLN 25.40 | 14.22K |
| 2026-09-17 | PLN 25.95 | +1.76% | PLN 25.45 | PLN 25.95 | PLN 25.20 | 23.23K |
| 2026-09-16 | PLN 25.50 | 0.00% | PLN 25.90 | PLN 25.90 | PLN 24.80 | 23.67K |
| 2026-09-15 | PLN 25.50 | -1.54% | PLN 25.85 | PLN 26.20 | PLN 25.40 | 22.09K |
| 2026-09-14 | PLN 25.90 | -1.33% | PLN 26.25 | PLN 26.35 | PLN 25.85 | 13.29K |
| 2026-09-11 | PLN 26.25 | -0.94% | PLN 26.30 | PLN 26.45 | PLN 26.00 | 19.16K |
| 2026-09-10 | PLN 26.50 | -0.19% | PLN 26.50 | PLN 26.65 | PLN 26.00 | 19.35K |
| 2026-09-09 | PLN 26.55 | -1.12% | PLN 26.80 | PLN 26.95 | PLN 26.30 | 22.70K |
| 2026-09-08 | PLN 26.85 | -1.65% | PLN 27.30 | PLN 27.30 | PLN 26.60 | 21.24K |
| 2026-09-07 | PLN 27.30 | -1.62% | PLN 27.70 | PLN 27.70 | PLN 27.00 | 12.67K |
| 2026-09-04 | PLN 27.75 | -0.89% | PLN 28.00 | PLN 28.10 | PLN 27.45 | 9.28K |
| 2026-09-03 | PLN 28.00 | -1.93% | PLN 28.20 | PLN 28.55 | PLN 27.40 | 27.13K |
| 2026-09-02 | PLN 28.55 | -0.17% | PLN 28.60 | PLN 28.60 | PLN 28.00 | 18.88K |
| 2026-09-01 | PLN 28.60 | +0.70% | PLN 28.15 | PLN 28.75 | PLN 28.10 | 18.52K |
| 2026-08-31 | PLN 28.40 | +0.71% | PLN 28.15 | PLN 28.65 | PLN 27.40 | 27.87K |
| 2026-08-28 | PLN 28.20 | +0.18% | PLN 28.10 | PLN 28.30 | PLN 27.75 | 9.80K |
| 2026-08-27 | PLN 28.15 | -1.57% | PLN 28.70 | PLN 28.80 | PLN 27.70 | 19.95K |
| 2026-08-26 | PLN 28.60 | -0.87% | PLN 29.55 | PLN 30.00 | PLN 28.20 | 81.57K |
| 2026-08-25 | PLN 28.85 | -0.35% | PLN 29.20 | PLN 29.20 | PLN 28.40 | 35.35K |
| 2026-08-24 | PLN 28.95 | +7.22% | PLN 27.20 | PLN 29.30 | PLN 27.05 | 105.85K |
| 2026-08-21 | PLN 27.00 | +2.27% | PLN 26.75 | PLN 27.30 | PLN 26.30 | 61.42K |
| 2026-08-20 | PLN 26.40 | -0.19% | PLN 26.45 | PLN 26.80 | PLN 26.25 | 13.36K |
| 2026-08-19 | PLN 26.45 | -1.49% | PLN 27.15 | PLN 27.20 | PLN 26.40 | 7.67K |
| 2026-08-18 | PLN 26.85 | +1.70% | PLN 26.40 | PLN 26.95 | PLN 26.35 | 8.41K |
| 2026-08-17 | PLN 26.40 | -1.31% | PLN 26.80 | PLN 27.05 | PLN 26.35 | 21.91K |
| 2026-08-14 | PLN 26.75 | -0.37% | PLN 26.95 | PLN 26.95 | PLN 26.40 | 15.02K |
| 2026-08-13 | PLN 26.85 | -1.29% | PLN 27.40 | PLN 27.40 | PLN 26.50 | 28.95K |
| 2026-08-12 | PLN 27.20 | -0.91% | PLN 27.45 | PLN 27.55 | PLN 26.80 | 12.21K |
| 2026-08-11 | PLN 27.45 | +2.04% | PLN 26.90 | PLN 27.60 | PLN 26.85 | 28.34K |
| 2026-08-10 | PLN 26.90 | -2.00% | PLN 27.55 | PLN 27.60 | PLN 26.40 | 29.10K |
| 2026-08-07 | PLN 27.45 | -0.36% | PLN 27.50 | PLN 27.55 | PLN 26.70 | 16.10K |
| 2026-08-06 | PLN 27.55 | -1.08% | PLN 27.95 | PLN 28.25 | PLN 27.00 | 22.36K |
| 2026-08-05 | PLN 27.85 | +0.91% | PLN 28.00 | PLN 28.40 | PLN 27.20 | 62.97K |
| 2026-08-04 | PLN 27.60 | +5.34% | PLN 27.00 | PLN 27.90 | PLN 26.30 | 72.10K |
| 2026-08-03 | PLN 26.20 | +5.65% | PLN 25.30 | PLN 26.30 | PLN 25.15 | 23.15K |
| 2026-07-31 | PLN 24.80 | +1.22% | PLN 24.55 | PLN 25.30 | PLN 24.00 | 22.34K |
| 2026-07-30 | PLN 24.50 | -2.00% | PLN 25.00 | PLN 25.00 | PLN 23.90 | 52.77K |
| 2026-07-29 | PLN 25.00 | -0.20% | PLN 25.05 | PLN 25.50 | PLN 24.45 | 28.56K |
| 2026-07-28 | PLN 25.05 | -4.75% | PLN 26.30 | PLN 26.40 | PLN 24.70 | 55.60K |
| 2026-07-27 | PLN 26.30 | -1.13% | PLN 26.70 | PLN 26.75 | PLN 24.15 | 45.63K |
| 2026-07-24 | PLN 26.60 | -0.93% | PLN 26.85 | PLN 27.10 | PLN 26.30 | 31.58K |
| 2026-07-23 | PLN 26.85 | -1.65% | PLN 27.25 | PLN 27.50 | PLN 26.75 | 11.52K |
| 2026-07-22 | PLN 27.30 | +1.11% | PLN 26.95 | PLN 27.35 | PLN 26.80 | 11.54K |
| 2026-07-21 | PLN 27.00 | 0.00% | PLN 27.10 | PLN 27.10 | PLN 26.75 | 8.20K |
| 2026-07-20 | PLN 27.00 | 0.00% | PLN 27.20 | PLN 27.30 | PLN 26.90 | 6.94K |
| 2026-07-17 | PLN 27.00 | -0.92% | PLN 27.25 | PLN 27.25 | PLN 26.50 | 16.52K |
| 2026-07-16 | PLN 27.25 | +3.42% | PLN 27.50 | PLN 27.50 | PLN 26.85 | 30.11K |
| 2026-07-15 | PLN 26.35 | -2.04% | PLN 27.05 | PLN 27.05 | PLN 26.35 | 22.69K |
| 2026-07-14 | PLN 26.90 | -1.47% | PLN 27.30 | PLN 27.30 | PLN 26.65 | 17.95K |
| 2026-07-13 | PLN 27.30 | -1.44% | PLN 27.70 | PLN 27.90 | PLN 27.20 | 11.22K |
| 2026-07-10 | PLN 27.70 | +2.59% | PLN 27.45 | PLN 28.35 | PLN 27.15 | 37.06K |
| 2026-07-09 | PLN 27.00 | -0.37% | PLN 27.15 | PLN 27.90 | PLN 26.35 | 80.05K |
| 2026-07-08 | PLN 27.10 | -1.81% | PLN 27.45 | PLN 27.55 | PLN 26.75 | 14.93K |
| 2026-07-07 | PLN 27.60 | +0.73% | PLN 27.60 | PLN 27.70 | PLN 27.20 | 19.40K |
| 2026-07-06 | PLN 27.40 | -0.90% | PLN 27.40 | PLN 27.75 | PLN 27.15 | 10.52K |
| 2026-07-03 | PLN 27.65 | +1.65% | PLN 27.15 | PLN 28.80 | PLN 26.70 | 32.13K |
| 2026-07-02 | PLN 27.20 | +2.06% | PLN 26.60 | PLN 27.30 | PLN 26.40 | 7.46K |
| 2026-07-01 | PLN 26.65 | -0.74% | PLN 26.60 | PLN 26.90 | PLN 26.10 | 26.04K |
| 2026-06-30 | PLN 26.85 | -2.89% | PLN 27.65 | PLN 27.90 | PLN 26.80 | 30.14K |
| 2026-06-29 | PLN 27.65 | -0.18% | PLN 27.30 | PLN 27.65 | PLN 27.05 | 7.46K |
| 2026-06-26 | PLN 27.70 | -2.46% | PLN 28.45 | PLN 28.60 | PLN 26.80 | 16.60K |
| 2026-06-25 | PLN 28.40 | -0.35% | PLN 28.15 | PLN 28.65 | PLN 27.80 | 7.01K |
| 2026-06-24 | PLN 28.50 | +1.06% | PLN 28.20 | PLN 28.75 | PLN 27.40 | 40.05K |
| 2026-06-23 | PLN 28.20 | +6.42% | PLN 26.50 | PLN 28.30 | PLN 26.10 | 26.15K |
| 2026-06-22 | PLN 26.50 | -1.67% | PLN 27.15 | PLN 27.15 | PLN 26.20 | 15.54K |
| 2026-06-19 | PLN 26.95 | -0.19% | PLN 27.00 | PLN 27.20 | PLN 26.50 | 8.49K |
| 2026-06-18 | PLN 27.00 | -1.64% | PLN 27.20 | PLN 27.35 | PLN 26.40 | 10.33K |
| 2026-06-17 | PLN 27.45 | +1.29% | PLN 27.25 | PLN 27.60 | PLN 26.70 | 8.72K |
| 2026-06-16 | PLN 27.10 | +3.44% | PLN 26.20 | PLN 27.35 | PLN 26.00 | 23.65K |
| 2026-06-15 | PLN 26.20 | -0.76% | PLN 26.75 | PLN 27.00 | PLN 26.00 | 21.09K |
| 2026-06-12 | PLN 26.40 | -0.75% | PLN 26.65 | PLN 27.00 | PLN 26.05 | 18.60K |
| 2026-06-11 | PLN 26.60 | 0.00% | PLN 26.75 | PLN 26.95 | PLN 26.25 | 14.07K |
| 2026-06-10 | PLN 26.60 | +2.11% | PLN 26.00 | PLN 26.95 | PLN 25.90 | 26.87K |
| 2026-06-09 | PLN 26.05 | -5.27% | PLN 26.45 | PLN 27.00 | PLN 25.80 | 64.99K |
| 2026-06-08 | PLN 27.50 | -0.90% | PLN 27.50 | PLN 27.50 | PLN 26.55 | 28.07K |
| 2026-06-05 | PLN 27.75 | +0.91% | PLN 28.00 | PLN 28.10 | PLN 27.40 | 12.59K |
| 2026-06-03 | PLN 27.50 | -0.90% | PLN 27.40 | PLN 27.75 | PLN 26.90 | 23.50K |
| 2026-06-02 | PLN 27.75 | -0.18% | PLN 27.45 | PLN 28.95 | PLN 27.20 | 34.32K |
| 2026-06-01 | PLN 27.80 | -2.80% | PLN 28.65 | PLN 29.00 | PLN 27.25 | 39.56K |
| 2026-05-29 | PLN 28.60 | +1.42% | PLN 28.15 | PLN 28.70 | PLN 28.00 | 18.91K |
| 2026-05-28 | PLN 28.20 | 0.00% | PLN 28.25 | PLN 28.25 | PLN 27.60 | 17.12K |
| 2026-05-27 | PLN 28.20 | -2.42% | PLN 28.95 | PLN 29.45 | PLN 27.25 | 43.00K |