Médica Sur S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 34.710 | 34.710 | 34.710 | 34.710 | 32.642 | 0 |
| 2024-08-19 | 34.710 | 34.710 | 34.710 | 34.710 | 32.642 | 135 |
| 2024-08-16 | 35.000 | 35.000 | 35.000 | 35.000 | 32.914 | 0 |
| 2024-08-15 | 35.000 | 35.000 | 35.000 | 35.000 | 32.914 | 0 |
| 2024-08-14 | 33.500 | 35.000 | 32.500 | 35.000 | 32.914 | 500,291 |
| 2024-08-13 | 34.000 | 34.490 | 34.000 | 34.490 | 32.435 | 1,403 |
| 2024-08-12 | 34.500 | 34.500 | 34.500 | 34.500 | 32.444 | 0 |
| 2024-08-09 | 34.500 | 34.500 | 34.500 | 34.500 | 32.444 | 0 |
| 2024-08-08 | 34.500 | 34.500 | 34.500 | 34.500 | 32.444 | 521 |
| 2024-08-07 | 34.800 | 34.800 | 34.500 | 34.500 | 32.444 | 1,170 |
| 2024-08-06 | 35.000 | 35.000 | 35.000 | 35.000 | 32.914 | 561 |
| 2024-08-05 | 35.740 | 35.740 | 35.740 | 35.740 | 33.610 | 3,064 |
| 2024-08-02 | 35.750 | 35.750 | 35.710 | 35.740 | 33.610 | 489 |
| 2024-08-01 | 35.800 | 35.800 | 35.790 | 35.790 | 33.657 | 648 |
| 2024-07-31 | 35.870 | 35.870 | 35.870 | 35.870 | 33.732 | 358 |
| 2024-07-30 | 35.800 | 35.800 | 35.800 | 35.800 | 33.667 | 242 |
| 2024-07-29 | 36.270 | 36.270 | 35.970 | 35.970 | 33.826 | 35,426 |
| 2024-07-26 | 36.000 | 36.280 | 36.000 | 36.280 | 34.118 | 15,923 |
| 2024-07-25 | 35.800 | 36.840 | 35.800 | 36.840 | 34.645 | 6,067 |
| 2024-07-24 | 36.890 | 36.890 | 36.890 | 36.890 | 34.692 | 246 |
| 2024-07-23 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 0 |
| 2024-07-22 | 35.990 | 36.000 | 35.990 | 36.000 | 33.855 | 719 |
| 2024-07-19 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 100 |
| 2024-07-18 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 0 |
| 2024-07-17 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 0 |
| 2024-07-16 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 0 |
| 2024-07-15 | 36.000 | 36.000 | 36.000 | 36.000 | 33.855 | 530 |
| 2024-07-12 | 36.470 | 36.470 | 36.470 | 36.470 | 34.297 | 267 |
| 2024-07-11 | 36.000 | 36.960 | 36.000 | 36.960 | 34.757 | 203 |
| 2024-07-10 | 36.000 | 36.090 | 36.000 | 36.000 | 33.855 | 3,149 |
| 2024-07-09 | 36.900 | 36.900 | 36.900 | 36.900 | 34.701 | 620 |
| 2024-07-08 | 37.010 | 37.010 | 37.010 | 37.010 | 34.804 | 135 |
| 2024-07-05 | 37.000 | 37.620 | 37.000 | 37.620 | 35.378 | 11,280 |
| 2024-07-04 | 37.640 | 37.640 | 37.640 | 37.640 | 35.397 | 5,434 |
| 2024-07-03 | 37.650 | 37.700 | 37.000 | 37.650 | 35.406 | 50,266 |
| 2024-07-02 | 37.660 | 37.660 | 37.660 | 37.660 | 35.416 | 229 |
| 2024-07-01 | 37.600 | 38.680 | 36.650 | 38.680 | 36.375 | 12,103 |
| 2024-06-28 | 38.380 | 38.740 | 36.000 | 37.500 | 35.265 | 147,701 |
| 2024-06-27 | 37.550 | 38.370 | 37.550 | 38.370 | 36.083 | 18,046 |
| 2024-06-26 | 37.800 | 37.800 | 37.800 | 37.800 | 35.547 | 0 |
| 2024-06-25 | 37.800 | 37.800 | 37.800 | 37.800 | 35.547 | 100 |
| 2024-06-24 | 37.890 | 37.890 | 37.890 | 37.890 | 35.632 | 0 |
| 2024-06-21 | 37.000 | 37.890 | 37.000 | 37.890 | 35.632 | 1,148 |
| 2024-06-20 | 36.940 | 37.990 | 36.940 | 37.990 | 35.726 | 851 |
| 2024-06-19 | 37.000 | 37.000 | 37.000 | 37.000 | 34.795 | 110 |
| 2024-06-18 | 37.000 | 37.000 | 37.000 | 37.000 | 34.795 | 1,518 |
| 2024-06-17 | 38.000 | 38.000 | 38.000 | 38.000 | 35.735 | 0 |
| 2024-06-14 | 37.500 | 38.000 | 37.000 | 38.000 | 35.735 | 655 |
| 2024-06-13 | 37.500 | 37.800 | 37.500 | 37.800 | 35.547 | 416 |
| 2024-06-12 | 38.010 | 38.010 | 38.010 | 38.010 | 35.745 | 0 |
| 2024-06-11 | 38.010 | 38.010 | 38.010 | 38.010 | 35.745 | 0 |
| 2024-06-10 | 37.600 | 38.010 | 37.600 | 38.010 | 35.745 | 570 |
| 2024-06-07 | 37.800 | 37.800 | 37.800 | 37.800 | 35.547 | 0 |
| 2024-06-06 | 37.800 | 37.800 | 37.800 | 37.800 | 35.547 | 3,308 |
| 2024-06-05 | 36.390 | 38.000 | 36.390 | 38.000 | 35.735 | 7,139 |
| 2024-06-04 | 36.340 | 37.060 | 36.340 | 36.390 | 34.221 | 1,894 |
| 2024-06-03 | 37.430 | 37.430 | 36.350 | 36.350 | 34.184 | 6,718 |
| 2024-05-31 | 36.380 | 37.890 | 36.350 | 37.850 | 35.594 | 52,959 |
| 2024-05-30 | 37.900 | 37.900 | 37.130 | 37.130 | 34.917 | 1,399 |
| 2024-05-29 | 37.200 | 37.950 | 37.000 | 37.950 | 35.688 | 3,775 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-02 | 1.6000 MXN |
| 2025-05-19 | 1.5000 MXN |
| 2024-05-14 | 1.5000 MXN |
| 2023-05-30 | 6.5300 MXN |
| 2022-09-05 | 26.8330 MXN |
| 2022-05-23 | 2.2100 MXN |
| 2021-05-19 | 1.5000 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.