Médica Sur S.A.B. de C.V historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	37.980	37.980	37.980	37.980	35.717	0
2024-05-27	37.980	37.980	37.980	37.980	35.717	0
2024-05-24	37.800	37.980	37.800	37.980	35.717	709
2024-05-23	38.000	38.000	38.000	38.000	35.735	0
2024-05-22	38.100	38.100	38.000	38.000	35.735	18,742
2024-05-21	38.810	38.810	38.810	38.810	36.497	270
2024-05-20	39.480	39.480	39.480	39.480	37.127	0
2024-05-17	39.480	39.480	39.480	39.480	37.127	0
2024-05-16	39.000	39.720	39.000	39.480	37.127	1,411
2024-05-15	39.610	39.610	39.300	39.300	36.958	3,653
2024-05-14	39.290	39.610	39.270	39.610	37.250	1,374
2024-05-13	40.090	40.580	40.000	40.100	36.300	9,815
2024-05-10	40.090	40.090	40.090	40.090	36.291	368
2024-05-09	40.260	40.260	40.000	40.160	36.354	1,092
2024-05-08	38.650	39.420	38.650	39.420	35.684	383
2024-05-07	38.000	39.130	38.000	38.590	34.933	202,262
2024-05-06	38.000	38.580	38.000	38.400	34.761	73,880
2024-05-03	40.950	40.950	40.950	40.950	37.069	4,663
2024-05-02	40.800	41.000	40.800	41.000	37.114	4,412
2024-04-30	40.600	40.600	40.600	40.600	36.752	257
2024-04-29	40.800	40.800	40.800	40.800	36.933	1,936
2024-04-26	40.600	40.800	40.600	40.600	36.752	3,771
2024-04-25	40.200	40.600	40.200	40.600	36.752	42,362
2024-04-24	40.000	40.000	40.000	40.000	36.209	1,095
2024-04-23	40.000	40.000	40.000	40.000	36.209	5,903
2024-04-22	40.400	40.400	40.400	40.400	36.571	0
2024-04-19	40.400	40.400	40.400	40.400	36.571	0
2024-04-18	40.400	40.400	40.400	40.400	36.571	1,296
2024-04-17	40.400	40.400	40.400	40.400	36.571	0
2024-04-16	40.400	40.400	40.400	40.400	36.571	0
2024-04-15	40.400	40.400	40.400	40.400	36.571	278
2024-04-12	40.400	40.400	40.400	40.400	36.571	0
2024-04-11	40.010	40.400	40.000	40.400	36.571	10,435
2024-04-10	41.000	41.000	41.000	41.000	37.114	0
2024-04-09	41.000	41.000	41.000	41.000	37.114	2,730
2024-04-08	41.000	41.000	41.000	41.000	37.114	4,251
2024-04-05	40.100	41.000	40.000	41.000	37.114	31,637
2024-04-04	40.010	40.010	40.010	40.010	36.218	0
2024-04-03	40.010	40.010	40.010	40.010	36.218	8,736
2024-04-02	41.030	42.000	40.000	42.000	38.020	10,075
2024-04-01	42.000	42.000	40.000	41.500	37.567	12,168
2024-03-27	42.000	42.000	42.000	42.000	38.020	284
2024-03-26	41.250	41.250	41.250	41.250	37.341	0
2024-03-25	41.250	41.250	41.250	41.250	37.341	1,152
2024-03-22	42.100	42.100	42.100	42.100	38.110	0
2024-03-21	42.100	42.100	42.100	42.100	38.110	0
2024-03-20	42.100	42.100	42.100	42.100	38.110	201
2024-03-19	41.000	41.000	41.000	41.000	37.114	0
2024-03-15	41.000	41.000	41.000	41.000	37.114	0
2024-03-14	41.000	41.000	41.000	41.000	37.114	16,364
2024-03-13	41.230	41.230	41.230	41.230	37.323	0
2024-03-12	41.230	41.230	41.230	41.230	37.323	170
2024-03-11	42.100	42.100	42.100	42.100	38.110	297
2024-03-08	43.000	43.000	43.000	43.000	38.925	0
2024-03-07	43.000	43.000	43.000	43.000	38.925	0
2024-03-06	42.140	43.000	42.140	43.000	38.925	989
2024-03-05	41.100	43.000	41.100	43.000	38.925	5,043
2024-03-04	41.100	41.100	41.000	41.000	37.114	366
2024-03-01	41.440	41.440	41.100	41.100	37.205	7,412
2024-02-29	40.700	41.000	39.000	41.000	37.114	15,281

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.