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
2022-12-20	36.300	36.490	36.300	36.490	28.206	62,452
2022-12-19	35.410	36.300	35.410	36.300	28.060	60,512
2022-12-16	36.500	36.500	36.500	36.500	28.214	0
2022-12-15	35.500	37.470	35.500	36.500	28.214	1,287
2022-12-14	36.540	36.540	34.500	34.500	26.668	12,594
2022-12-13	37.000	37.000	36.900	36.900	28.523	2,656
2022-12-09	37.770	37.770	37.770	37.770	29.196	251
2022-12-08	37.980	37.980	37.980	37.980	29.358	0
2022-12-07	37.980	37.980	37.980	37.980	29.358	0
2022-12-06	37.980	37.980	37.980	37.980	29.358	0
2022-12-05	37.980	37.980	37.980	37.980	29.358	0
2022-12-02	37.980	37.980	37.980	37.980	29.358	221
2022-12-01	37.990	37.990	37.990	37.990	29.366	289
2022-11-30	37.000	37.990	37.000	37.990	29.366	1,100
2022-11-29	37.220	37.220	37.220	37.220	28.771	457
2022-11-28	37.000	37.990	37.000	37.990	29.366	663
2022-11-25	37.990	37.990	37.990	37.990	29.366	0
2022-11-24	37.990	37.990	37.990	37.990	29.366	0
2022-11-23	37.010	37.990	37.000	37.990	29.366	4,255
2022-11-22	38.000	38.000	37.050	37.990	29.366	1,366
2022-11-18	38.000	38.000	38.000	38.000	29.374	1,519
2022-11-17	38.000	38.000	38.000	38.000	29.374	0
2022-11-16	38.000	38.000	38.000	38.000	29.374	0
2022-11-15	37.900	38.000	37.600	38.000	29.374	6,734
2022-11-14	37.920	38.000	37.460	37.800	29.219	3,254
2022-11-11	38.000	38.000	37.530	37.530	29.010	6,178
2022-11-10	37.850	37.850	37.850	37.850	29.258	0
2022-11-09	37.850	37.850	37.850	37.850	29.258	0
2022-11-08	38.000	38.000	37.850	37.850	29.258	20,955
2022-11-07	37.990	37.990	37.980	37.990	29.366	1,471
2022-11-04	38.200	38.350	38.000	38.000	29.374	29,945
2022-11-03	39.000	39.000	38.020	38.020	29.389	7,133
2022-11-01	38.000	38.500	38.000	38.480	29.745	1,036,370
2022-10-31	37.800	38.400	37.800	38.400	29.683	3,175
2022-10-28	38.000	38.000	38.000	38.000	29.374	0
2022-10-27	37.860	38.000	37.860	38.000	29.374	2,609
2022-10-26	37.860	38.430	37.860	38.000	29.374	5,068
2022-10-25	38.400	38.450	38.360	38.450	29.721	35,660
2022-10-24	38.400	38.500	37.600	38.400	29.683	165,688
2022-10-21	37.500	38.400	37.500	38.400	29.683	2,631
2022-10-20	38.490	38.490	38.490	38.490	29.752	0
2022-10-19	37.500	38.490	37.100	38.490	29.752	9,005
2022-10-18	38.400	38.490	37.550	38.490	29.752	18,189
2022-10-17	37.830	37.830	37.280	37.500	28.987	2,008
2022-10-14	37.830	37.830	37.830	37.830	29.242	1,058
2022-10-13	37.500	38.000	37.020	37.830	29.242	3,794
2022-10-12	38.500	38.500	38.500	38.500	29.760	0
2022-10-11	38.500	38.500	38.500	38.500	29.760	1,056
2022-10-10	37.500	38.500	37.000	38.500	29.760	1,848
2022-10-07	38.460	38.460	38.450	38.450	29.721	6,137
2022-10-06	38.100	38.500	37.820	38.400	29.683	4,607
2022-10-05	38.000	38.390	38.000	38.260	29.575	3,115
2022-10-04	38.500	38.500	38.500	38.500	29.760	0
2022-10-03	37.720	38.500	37.720	38.500	29.760	798
2022-09-30	36.990	38.500	36.990	38.500	29.760	38,143
2022-09-29	36.650	37.000	36.650	37.000	28.601	4,478
2022-09-28	36.100	36.800	36.100	36.800	28.446	68,208
2022-09-27	36.150	37.000	36.050	37.000	28.601	9,805
2022-09-26	37.000	37.000	37.000	37.000	28.601	0
2022-09-23	37.000	37.000	36.500	37.000	28.601	982

← NewerPage 17 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.