EMC Instytut Medyczny SA (EMC.WA)
Warsaw - Warsaw Delayed Price. Currency in PLN
Add to watchlist
At close: 09:00AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in PLNDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5 |
| May 08, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2 |
| May 07, 2024 | 10.90 | 10.90 | 10.30 | 10.90 | 10.90 | 129 |
| May 06, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 2 |
| May 02, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 30, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 29, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 18 |
| Apr 26, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 25, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 24, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 23, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 22, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10 |
| Apr 19, 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 4 |
| Apr 18, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2 |
| Apr 17, 2024 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 8 |
| Apr 16, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2 |
| Apr 15, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2 |
| Apr 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 89 |
| Apr 11, 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | 452 |
| Apr 10, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2 |
| Apr 09, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2 |
| Apr 08, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2 |
| Apr 05, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2 |
| Apr 04, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2 |
| Apr 03, 2024 | 11.50 | 11.50 | 10.70 | 11.30 | 11.30 | 174 |
| Apr 02, 2024 | 11.30 | 11.50 | 10.90 | 11.50 | 11.50 | 746 |
| Mar 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 2 |
| Mar 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 4 |
| Mar 26, 2024 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | 249 |
| Mar 25, 2024 | 11.50 | 11.50 | 11.10 | 11.50 | 11.50 | 258 |
| Mar 22, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 10 |
| Mar 21, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2 |
| Mar 20, 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2 |
| Mar 19, 2024 | 12.00 | 12.00 | 11.30 | 11.90 | 11.90 | 354 |
| Mar 18, 2024 | 12.00 | 12.00 | 11.50 | 11.80 | 11.80 | 267 |
| Mar 15, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 14, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 13, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 12, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 11, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 08, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 07, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 06, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 05, 2024 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | 54 |
| Mar 04, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Mar 01, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Feb 29, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2 |
| Feb 28, 2024 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | 38 |
| Feb 27, 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2 |
| Feb 26, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Feb 23, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2 |
| Feb 22, 2024 | 12.20 | 12.20 | 11.70 | 12.20 | 12.20 | 894 |
| Feb 21, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1 |
| Feb 20, 2024 | 12.40 | 12.40 | 11.90 | 12.20 | 12.20 | 291 |
| Feb 19, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 4 |
| Feb 16, 2024 | 12.50 | 12.50 | 12.00 | 12.40 | 12.40 | 120 |
| Feb 15, 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2 |
| Feb 14, 2024 | 13.00 | 13.00 | 12.20 | 13.00 | 13.00 | 458 |
| Feb 13, 2024 | 13.00 | 13.00 | 12.40 | 13.00 | 13.00 | 62 |
| Feb 12, 2024 | 13.40 | 13.40 | 12.30 | 12.90 | 12.90 | 165 |
| Feb 09, 2024 | 13.40 | 13.40 | 12.30 | 13.40 | 13.40 | 104 |
| Feb 08, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2 |
| Feb 07, 2024 | 13.50 | 13.50 | 12.70 | 13.50 | 13.50 | 23 |
| Feb 06, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2 |
| Feb 05, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| Feb 02, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 2 |
| Feb 01, 2024 | 13.80 | 13.80 | 13.00 | 13.50 | 13.50 | 103 |
| Jan 31, 2024 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 149 |
| Jan 30, 2024 | 13.00 | 13.80 | 12.30 | 13.30 | 13.30 | 1,232 |
| Jan 29, 2024 | 13.60 | 13.70 | 13.00 | 13.30 | 13.30 | 1,991 |
| Jan 26, 2024 | 10.00 | 12.10 | 9.95 | 12.10 | 12.10 | 1,225 |
| Jan 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 10 |
| Jan 24, 2024 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 171 |
| Jan 23, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2 |
| Jan 22, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1 |
| Jan 19, 2024 | 9.10 | 9.95 | 9.10 | 9.95 | 9.95 | 797 |
| Jan 18, 2024 | 9.05 | 9.15 | 9.05 | 9.10 | 9.10 | 173 |
| Jan 17, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
| Jan 16, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 2 |
| Jan 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| Jan 12, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 2 |
| Jan 11, 2024 | 8.80 | 9.25 | 8.80 | 8.80 | 8.80 | 709 |
| Jan 10, 2024 | 9.60 | 9.60 | 8.90 | 9.10 | 9.10 | 1,902 |
| Jan 09, 2024 | 9.00 | 9.15 | 8.95 | 9.15 | 9.15 | 347 |
| Jan 08, 2024 | 8.90 | 9.15 | 8.70 | 9.15 | 9.15 | 1,984 |
| Jan 05, 2024 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 602 |
| Jan 04, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 12 |
| Jan 03, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 4 |
| Jan 02, 2024 | 9.40 | 9.40 | 8.70 | 8.70 | 8.70 | 84 |
| Dec 29, 2023 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 37 |
| Dec 28, 2023 | 8.65 | 8.65 | 8.30 | 8.65 | 8.65 | 1,008 |
| Dec 27, 2023 | 8.80 | 8.80 | 8.05 | 8.05 | 8.05 | 1,105 |
| Dec 22, 2023 | 8.35 | 8.80 | 8.35 | 8.80 | 8.80 | 682 |
| Dec 21, 2023 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 54 |
| Dec 20, 2023 | 8.65 | 8.65 | 8.05 | 8.05 | 8.05 | 683 |
| Dec 19, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 104 |
| Dec 18, 2023 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 5 |
| Dec 15, 2023 | 8.40 | 8.40 | 8.20 | 8.20 | 8.20 | 1,651 |
| Dec 14, 2023 | 8.40 | 8.40 | 8.25 | 8.40 | 8.40 | 285 |
| Dec 13, 2023 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.