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
2023-11-30	41.800	41.800	41.800	41.800	37.839	0
2023-11-29	41.700	41.800	41.700	41.800	37.839	600,249
2023-11-28	41.710	41.750	41.710	41.740	37.784	600,435
2023-11-27	41.740	41.750	41.700	41.750	37.793	530,331
2023-11-24	41.740	41.780	41.740	41.740	37.784	615
2023-11-23	41.780	41.780	41.780	41.780	37.821	0
2023-11-22	41.780	41.780	41.780	41.780	37.821	500
2023-11-21	41.800	41.800	41.670	41.670	37.721	1,567
2023-11-17	41.800	41.800	41.800	41.800	37.839	0
2023-11-16	41.800	41.800	41.800	41.800	37.839	0
2023-11-15	41.900	41.900	41.700	41.800	37.839	598,353
2023-11-14	41.800	41.800	41.800	41.800	37.839	0
2023-11-13	42.250	42.250	41.700	41.800	37.839	435,789
2023-11-10	41.700	43.200	41.500	42.500	38.472	815,104
2023-11-09	42.500	42.500	42.500	42.500	38.472	0
2023-11-08	42.500	42.500	42.500	42.500	38.472	0
2023-11-07	41.230	42.500	41.230	42.500	38.472	827
2023-11-06	42.500	42.500	42.500	42.500	38.472	0
2023-11-03	42.500	42.500	42.500	42.500	38.472	0
2023-11-01	42.500	42.500	42.500	42.500	38.472	692
2023-10-31	42.500	42.500	42.000	42.500	38.472	1,318
2023-10-30	42.000	42.000	42.000	42.000	38.020	0
2023-10-27	41.400	42.000	41.400	42.000	38.020	93,611
2023-10-26	41.400	41.400	41.400	41.400	37.477	0
2023-10-25	41.400	41.400	41.400	41.400	37.477	389
2023-10-24	40.380	40.380	40.380	40.380	36.553	0
2023-10-23	40.380	40.380	40.380	40.380	36.553	273
2023-10-20	40.370	40.370	40.370	40.370	36.544	194
2023-10-19	40.010	40.010	40.010	40.010	36.218	0
2023-10-18	40.010	40.010	40.010	40.010	36.218	0
2023-10-17	40.010	40.010	40.010	40.010	36.218	120
2023-10-16	40.010	40.010	40.010	40.010	36.218	0
2023-10-13	40.010	40.010	40.010	40.010	36.218	0
2023-10-12	40.010	40.010	40.010	40.010	36.218	0
2023-10-11	41.000	41.000	40.010	40.010	36.218	7,851
2023-10-10	40.300	41.000	40.300	41.000	37.114	359
2023-10-09	41.000	41.000	41.000	41.000	37.114	693
2023-10-06	41.000	41.000	41.000	41.000	37.114	0
2023-10-05	41.000	41.000	41.000	41.000	37.114	1,967
2023-10-04	41.000	41.000	41.000	41.000	37.114	0
2023-10-03	41.000	41.000	41.000	41.000	37.114	0
2023-10-02	41.000	41.000	41.000	41.000	37.114	255
2023-09-29	41.090	42.000	41.090	42.000	38.020	834
2023-09-28	41.000	41.000	40.700	40.700	36.843	992
2023-09-27	40.700	40.700	40.700	40.700	36.843	0
2023-09-26	40.700	40.700	40.700	40.700	36.843	0
2023-09-25	40.700	40.700	40.700	40.700	36.843	620
2023-09-22	41.500	41.500	40.750	40.750	36.888	423
2023-09-21	42.000	42.000	42.000	42.000	38.020	500,211
2023-09-20	40.570	43.000	40.570	43.000	38.925	621,263
2023-09-19	41.550	41.550	40.050	40.100	36.300	1,019,981
2023-09-18	40.250	40.250	40.250	40.250	36.436	0
2023-09-15	40.250	40.250	40.250	40.250	36.436	0
2023-09-14	40.250	40.250	40.250	40.250	36.436	195
2023-09-13	40.000	40.000	40.000	40.000	36.209	232
2023-09-12	40.000	40.000	40.000	40.000	36.209	0
2023-09-11	40.000	40.000	40.000	40.000	36.209	798
2023-09-08	41.000	41.000	41.000	41.000	37.114	846
2023-09-07	41.500	41.500	41.500	41.500	37.567	130
2023-09-06	41.500	41.500	41.500	41.500	37.567	172

← NewerPage 13 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.