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
2023-06-13	41.990	42.000	41.700	41.990	38.011	76,563
2023-06-12	42.000	42.550	41.960	41.980	38.002	33,493
2023-06-09	41.900	42.000	41.790	42.000	38.020	20,381
2023-06-08	40.990	41.250	40.910	41.250	37.341	2,265
2023-06-07	40.910	41.000	40.910	41.000	37.114	5,803
2023-06-06	41.200	41.200	40.910	40.910	37.033	6,139
2023-06-05	40.550	41.200	40.550	41.200	37.295	3,219
2023-06-02	40.450	41.000	40.450	40.550	36.707	2,495
2023-06-01	40.600	40.600	40.500	40.500	36.662	732
2023-05-31	39.900	40.920	39.900	40.700	36.843	11,183
2023-05-30	42.330	42.330	38.000	39.100	35.395	49,067
2023-05-29	42.000	44.890	40.960	44.700	34.553	3,010,234
2023-05-26	48.350	48.350	42.140	43.000	33.239	45,112
2023-05-25	49.160	49.160	46.500	46.500	35.944	61,216
2023-05-24	49.990	50.000	49.990	49.990	38.642	46,893
2023-05-23	51.450	51.450	50.000	50.000	38.649	68,203
2023-05-22	50.900	50.900	50.000	50.000	38.649	2,785
2023-05-19	50.000	50.000	50.000	50.000	38.649	352
2023-05-18	50.010	50.010	50.010	50.010	38.657	1,232
2023-05-17	49.990	50.980	49.990	50.980	39.407	1,360
2023-05-16	49.000	49.990	49.000	49.990	38.642	15,226
2023-05-15	50.510	50.510	49.520	49.520	38.278	1,212
2023-05-12	51.510	52.020	49.500	49.500	38.263	25,553
2023-05-11	50.890	52.000	50.890	52.000	40.195	977
2023-05-10	49.490	49.490	49.490	49.490	38.255	0
2023-05-09	49.490	49.490	49.490	49.490	38.255	0
2023-05-08	49.490	49.490	49.490	49.490	38.255	0
2023-05-05	48.500	49.490	48.500	49.490	38.255	3,387
2023-05-04	48.390	48.500	48.390	48.500	37.490	7,111
2023-05-03	47.240	48.390	47.240	48.390	37.405	2,578
2023-05-02	48.570	49.300	48.500	48.500	37.490	1,317
2023-04-28	47.000	48.000	47.000	47.980	37.088	30,161
2023-04-27	42.550	46.990	38.000	46.990	36.323	6,256,392
2023-04-26	47.500	47.500	47.100	47.100	36.408	300
2023-04-25	48.500	49.000	48.500	49.000	37.876	366
2023-04-24	46.680	48.070	46.680	48.070	37.158	409
2023-04-21	46.680	46.680	46.680	46.680	36.083	0
2023-04-20	46.680	46.680	46.680	46.680	36.083	211
2023-04-19	45.320	45.320	45.320	45.320	35.032	643
2023-04-18	42.520	44.000	42.520	44.000	34.012	1,298
2023-04-17	41.500	41.500	41.500	41.500	32.079	0
2023-04-14	41.500	41.500	41.500	41.500	32.079	375
2023-04-13	40.620	40.620	40.620	40.620	31.399	0
2023-04-12	40.620	40.620	40.620	40.620	31.399	0
2023-04-11	40.620	40.620	40.620	40.620	31.399	973
2023-04-10	40.620	40.620	40.620	40.620	31.399	201
2023-04-05	40.610	40.610	40.610	40.610	31.391	0
2023-04-04	41.010	41.010	40.300	40.610	31.391	970
2023-04-03	38.950	39.820	38.950	39.820	30.780	642
2023-03-31	39.890	39.890	39.890	39.890	30.835	0
2023-03-30	39.890	39.890	39.890	39.890	30.835	0
2023-03-29	39.890	39.890	39.890	39.890	30.835	0
2023-03-28	39.890	39.890	39.890	39.890	30.835	0
2023-03-27	39.890	39.890	39.890	39.890	30.835	0
2023-03-24	39.890	39.890	39.890	39.890	30.835	128
2023-03-23	39.450	39.520	39.450	39.520	30.549	250
2023-03-22	39.250	39.800	39.250	39.800	30.765	9,265
2023-03-21	39.250	39.320	39.250	39.250	30.340	12,160
2023-03-17	38.980	39.250	38.980	39.250	30.340	1,956
2023-03-16	38.950	38.950	38.950	38.950	30.108	0

← NewerPage 15 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.