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
2023-03-15	38.900	38.950	38.900	38.950	30.108	3,900
2023-03-14	38.900	38.950	38.900	38.950	30.108	1,706
2023-03-13	38.000	38.900	38.000	38.900	30.069	73,964
2023-03-10	38.800	38.800	38.800	38.800	29.992	148
2023-03-09	38.700	38.700	38.700	38.700	29.915	208
2023-03-08	38.700	38.700	38.700	38.700	29.915	13,927
2023-03-07	38.740	38.740	38.740	38.740	29.946	499
2023-03-06	38.740	38.740	38.740	38.740	29.946	332
2023-03-03	38.700	38.700	38.640	38.700	29.915	133,763
2023-03-02	38.400	38.400	38.400	38.400	29.683	1,042
2023-03-01	38.400	38.400	38.400	38.400	29.683	218
2023-02-28	38.700	38.700	38.400	38.400	29.683	315
2023-02-27	38.520	38.700	38.520	38.700	29.915	384
2023-02-24	38.400	38.500	38.400	38.500	29.760	311
2023-02-23	38.250	38.400	38.250	38.400	29.683	948
2023-02-22	38.250	38.250	38.250	38.250	29.567	52,537
2023-02-21	38.250	38.250	38.250	38.250	29.567	0
2023-02-20	37.900	38.250	37.430	38.250	29.567	255,695
2023-02-17	38.700	38.700	38.700	38.700	29.915	0
2023-02-16	38.700	38.700	38.700	38.700	29.915	0
2023-02-15	38.700	38.700	38.700	38.700	29.915	0
2023-02-14	38.700	38.700	38.700	38.700	29.915	0
2023-02-13	38.690	38.700	38.690	38.700	29.915	16,170
2023-02-10	38.700	38.700	38.700	38.700	29.915	0
2023-02-09	38.700	38.700	38.700	38.700	29.915	0
2023-02-08	38.700	38.700	38.700	38.700	29.915	0
2023-02-07	38.700	38.700	38.700	38.700	29.915	1,401
2023-02-03	38.340	38.710	38.000	38.710	29.922	516
2023-02-02	38.700	38.800	38.700	38.700	29.915	24,970
2023-02-01	38.700	38.700	38.700	38.700	29.915	33,882
2023-01-31	38.700	38.700	38.700	38.700	29.915	0
2023-01-30	38.650	38.760	38.650	38.700	29.915	34,003
2023-01-27	38.650	38.650	38.650	38.650	29.876	499
2023-01-26	38.600	38.600	38.600	38.600	29.837	0
2023-01-25	38.600	38.600	38.600	38.600	29.837	2,611
2023-01-24	38.550	38.550	38.550	38.550	29.799	0
2023-01-23	38.540	38.560	38.540	38.550	29.799	224,185
2023-01-20	38.700	39.470	38.500	38.540	29.791	218,425
2023-01-19	39.790	39.790	39.790	39.790	30.757	0
2023-01-18	39.790	39.790	39.790	39.790	30.757	1,595
2023-01-17	38.500	38.630	38.500	38.630	29.861	1,806
2023-01-16	38.500	38.500	38.500	38.500	29.760	863
2023-01-13	38.170	38.500	38.170	38.500	29.760	63,224
2023-01-12	38.200	38.200	38.170	38.170	29.505	1,176
2023-01-11	38.160	38.200	38.160	38.200	29.528	10,551
2023-01-10	38.040	38.100	38.040	38.100	29.451	20,917
2023-01-09	38.000	38.500	38.000	38.000	29.374	10,721
2023-01-06	37.700	37.990	37.700	37.990	29.366	27,327
2023-01-05	37.400	37.700	37.400	37.700	29.142	1,991
2023-01-04	37.200	37.400	37.200	37.400	28.910	95,110
2023-01-03	37.200	37.200	37.200	37.200	28.755	288
2023-01-02	37.200	37.200	37.200	37.200	28.755	0
2022-12-30	37.200	37.200	37.200	37.200	28.755	16,570
2022-12-29	37.020	37.200	37.020	37.200	28.755	7,508
2022-12-28	37.020	37.020	37.020	37.020	28.616	34,624
2022-12-27	37.400	37.850	37.010	37.010	28.608	100,554
2022-12-26	37.000	37.000	37.000	37.000	28.601	1,043
2022-12-23	37.000	37.000	37.000	37.000	28.601	55,445
2022-12-22	37.000	37.990	37.000	37.000	28.601	26,810
2022-12-21	36.490	37.000	36.490	37.000	28.601	52,369

← NewerPage 16 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.