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
2023-09-05	41.900	41.900	41.900	41.900	37.929	0
2023-09-04	41.900	41.900	41.900	41.900	37.929	0
2023-09-01	41.900	41.900	41.900	41.900	37.929	0
2023-08-31	41.900	41.900	41.900	41.900	37.929	260
2023-08-30	41.900	41.900	41.900	41.900	37.929	337
2023-08-29	42.250	42.250	42.250	42.250	38.246	1,202
2023-08-28	42.420	42.420	42.420	42.420	38.400	153
2023-08-25	42.050	42.950	42.050	42.950	38.880	885
2023-08-24	41.900	41.900	41.900	41.900	37.929	182
2023-08-23	42.400	42.680	42.400	42.680	38.635	245
2023-08-22	42.000	42.000	42.000	42.000	38.020	218
2023-08-21	42.000	42.000	42.000	42.000	38.020	99,958
2023-08-18	41.150	41.990	41.150	41.990	38.011	24,276
2023-08-17	41.990	41.990	41.990	41.990	38.011	0
2023-08-16	41.990	41.990	41.990	41.990	38.011	0
2023-08-15	41.990	41.990	41.990	41.990	38.011	0
2023-08-14	40.500	41.990	40.500	41.990	38.011	1,732
2023-08-11	42.000	42.000	42.000	42.000	38.020	200
2023-08-10	42.000	42.000	42.000	42.000	38.020	0
2023-08-09	42.000	42.000	42.000	42.000	38.020	143
2023-08-08	42.000	42.000	42.000	42.000	38.020	283
2023-08-07	41.900	41.900	41.900	41.900	37.929	0
2023-08-04	41.900	41.900	41.900	41.900	37.929	0
2023-08-03	41.900	41.900	41.900	41.900	37.929	0
2023-08-02	41.900	41.900	41.900	41.900	37.929	266
2023-08-01	42.230	42.230	42.230	42.230	38.228	0
2023-07-31	42.230	42.230	42.230	42.230	38.228	0
2023-07-28	41.000	42.230	41.000	42.230	38.228	2,536
2023-07-27	41.000	41.000	41.000	41.000	37.114	0
2023-07-26	41.000	41.000	41.000	41.000	37.114	1,609
2023-07-25	42.000	42.000	42.000	42.000	38.020	0
2023-07-24	42.000	42.000	42.000	42.000	38.020	0
2023-07-21	42.000	42.000	42.000	42.000	38.020	0
2023-07-20	42.000	42.000	42.000	42.000	38.020	9,949
2023-07-19	40.500	40.500	40.500	40.500	36.662	0
2023-07-18	40.500	40.500	40.500	40.500	36.662	4,718
2023-07-17	40.100	40.100	40.100	40.100	36.300	133
2023-07-14	40.670	40.770	40.500	40.500	36.662	576
2023-07-13	40.500	40.500	40.500	40.500	36.662	582
2023-07-12	40.500	40.500	40.500	40.500	36.662	0
2023-07-11	40.500	40.500	40.500	40.500	36.662	0
2023-07-10	40.500	40.500	40.500	40.500	36.662	0
2023-07-07	40.500	40.500	40.500	40.500	36.662	296
2023-07-06	40.640	40.640	40.630	40.630	36.780	831
2023-07-05	40.920	40.990	40.920	40.990	37.105	438
2023-07-04	41.000	41.000	41.000	41.000	37.114	3,514
2023-07-03	40.640	40.640	40.640	40.640	36.789	0
2023-06-30	41.060	41.060	40.610	40.640	36.789	1,104
2023-06-29	41.900	41.900	41.900	41.900	37.929	0
2023-06-28	41.900	41.900	41.900	41.900	37.929	0
2023-06-27	41.600	41.900	41.600	41.900	37.929	2,488
2023-06-26	41.700	41.700	41.700	41.700	37.748	0
2023-06-23	42.000	42.000	41.340	41.700	37.748	9,346
2023-06-22	41.700	42.000	41.700	42.000	38.020	132,244
2023-06-21	42.000	42.000	42.000	42.000	38.020	0
2023-06-20	42.000	42.000	41.700	42.000	38.020	29,899
2023-06-19	42.000	42.000	41.700	41.970	37.993	3,714
2023-06-16	42.000	42.000	42.000	42.000	38.020	5,036
2023-06-15	42.000	42.000	39.110	39.110	35.404	267,821
2023-06-14	41.990	42.000	41.800	42.000	38.020	45,331

← NewerPage 14 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.