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
2024-02-28	41.800	41.800	41.800	41.800	37.839	0
2024-02-27	41.800	41.800	41.800	41.800	37.839	0
2024-02-26	41.800	41.800	41.800	41.800	37.839	0
2024-02-23	41.800	41.800	41.800	41.800	37.839	0
2024-02-22	41.800	41.800	41.800	41.800	37.839	167
2024-02-21	41.800	41.800	41.800	41.800	37.839	177
2024-02-20	41.800	41.800	41.800	41.800	37.839	0
2024-02-19	41.800	41.800	41.800	41.800	37.839	0
2024-02-16	42.000	42.000	41.800	41.800	37.839	421
2024-02-15	42.000	42.000	42.000	42.000	38.020	0
2024-02-14	42.000	42.000	42.000	42.000	38.020	3,026
2024-02-13	42.450	42.450	42.450	42.450	38.427	310
2024-02-12	42.400	42.450	42.400	42.450	38.427	740
2024-02-09	42.000	42.000	42.000	42.000	38.020	3,550
2024-02-08	41.900	41.900	41.900	41.900	37.929	0
2024-02-07	41.900	41.900	41.900	41.900	37.929	990
2024-02-06	41.900	41.900	41.900	41.900	37.929	34,443
2024-02-02	40.700	40.700	40.700	40.700	36.843	566
2024-02-01	40.700	40.700	40.700	40.700	36.843	0
2024-01-31	40.700	40.700	40.700	40.700	36.843	0
2024-01-30	40.700	40.700	40.700	40.700	36.843	347
2024-01-29	40.950	40.950	40.950	40.950	37.069	0
2024-01-26	41.000	41.000	40.950	40.950	37.069	2,228
2024-01-25	40.000	40.000	40.000	40.000	36.209	122
2024-01-24	40.800	41.000	39.790	39.790	36.019	1,220
2024-01-23	41.050	41.050	41.050	41.050	37.160	327
2024-01-22	41.000	41.000	41.000	41.000	37.114	368
2024-01-19	41.050	41.050	41.050	41.050	37.160	155
2024-01-18	41.030	41.030	41.030	41.030	37.142	0
2024-01-17	41.030	41.030	41.030	41.030	37.142	0
2024-01-16	41.030	41.030	41.030	41.030	37.142	261
2024-01-15	41.050	41.050	41.050	41.050	37.160	704
2024-01-12	41.000	41.800	41.000	41.100	37.205	3,696
2024-01-11	41.200	41.200	41.200	41.200	37.295	0
2024-01-10	41.100	41.200	41.100	41.200	37.295	2,045
2024-01-09	41.460	41.460	41.460	41.460	37.531	0
2024-01-08	41.460	41.460	41.460	41.460	37.531	255
2024-01-05	40.600	40.650	40.600	40.650	36.798	385
2024-01-04	40.850	40.850	40.850	40.850	36.979	101
2024-01-03	41.000	41.000	41.000	41.000	37.114	322
2024-01-02	41.000	41.000	41.000	41.000	37.114	2,685
2023-12-29	40.990	40.990	40.630	40.630	36.780	692
2023-12-28	41.000	41.000	41.000	41.000	37.114	381
2023-12-27	41.190	41.190	41.000	41.000	37.114	2,561
2023-12-26	40.060	41.100	40.060	41.000	37.114	1,032
2023-12-22	41.480	41.480	41.300	41.300	37.386	7,888
2023-12-21	41.490	41.490	41.490	41.490	37.558	0
2023-12-20	40.800	41.500	40.800	41.490	37.558	2,274
2023-12-19	38.400	40.080	38.400	40.080	36.282	855
2023-12-18	40.700	40.700	37.000	37.000	33.494	25,758
2023-12-15	40.700	40.700	40.670	40.700	36.843	1,079
2023-12-14	41.000	41.000	41.000	41.000	37.114	158
2023-12-13	41.200	41.200	41.200	41.200	37.295	0
2023-12-11	41.200	41.200	41.200	41.200	37.295	893
2023-12-08	41.200	41.200	41.200	41.200	37.295	763
2023-12-07	40.850	41.200	40.850	41.200	37.295	622
2023-12-06	41.190	41.190	41.190	41.190	37.286	0
2023-12-05	41.530	41.530	41.190	41.190	37.286	580
2023-12-04	41.540	41.540	41.540	41.540	37.603	149
2023-12-01	41.800	41.800	41.800	41.800	37.839	0

← NewerPage 12 of 21 · 1,259 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.