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
2022-09-22	37.900	37.900	36.500	37.900	29.296	50,367
2022-09-21	37.900	38.100	37.900	37.950	29.335	1,427
2022-09-20	37.550	38.340	37.500	38.340	29.636	6,573
2022-09-19	38.360	38.360	36.490	38.210	29.536	14,127
2022-09-15	38.830	38.830	38.500	38.500	29.760	2,455
2022-09-14	39.050	39.400	38.900	38.980	30.131	11,513
2022-09-13	39.470	39.500	39.240	39.450	30.494	3,112
2022-09-12	38.360	39.900	38.360	39.110	30.232	7,893
2022-09-09	39.650	39.800	39.550	39.550	30.572	2,608
2022-09-08	38.440	39.850	38.440	39.780	30.750	18,860
2022-09-07	37.320	39.600	37.320	39.600	30.610	33,004
2022-09-06	39.000	39.000	37.000	37.060	28.647	26,912
2022-09-05	43.990	43.990	37.250	39.490	30.525	54,599
2022-09-02	65.950	66.380	64.390	66.270	30.484	51,168
2022-09-01	66.000	66.000	63.400	64.660	29.744	85,362
2022-08-31	66.100	68.430	65.800	65.970	30.346	45,104
2022-08-30	67.470	71.000	66.000	66.100	30.406	124,587
2022-08-29	56.690	64.990	56.500	64.260	29.560	277,148
2022-08-26	54.000	54.000	53.990	54.000	24.840	122,387
2022-08-25	54.000	54.000	54.000	54.000	24.840	0
2022-08-24	54.000	54.000	54.000	54.000	24.840	0
2022-08-23	54.000	54.000	54.000	54.000	24.840	0
2022-08-22	54.000	54.000	54.000	54.000	24.840	0
2022-08-19	54.000	54.000	54.000	54.000	24.840	347
2022-08-18	54.500	54.500	54.500	54.500	25.070	1,085
2022-08-17	54.050	54.050	54.050	54.050	24.863	0
2022-08-16	54.050	54.050	54.050	54.050	24.863	240
2022-08-15	54.000	54.000	54.000	54.000	24.840	0
2022-08-12	54.000	54.000	54.000	54.000	24.840	0
2022-08-11	54.000	54.000	54.000	54.000	24.840	1,299
2022-08-10	55.990	55.990	55.990	55.990	25.756	0
2022-08-09	55.990	55.990	55.990	55.990	25.756	10,732
2022-08-08	55.990	55.990	55.990	55.990	25.756	0
2022-08-05	55.000	55.990	55.000	55.990	25.756	33,707
2022-08-04	54.980	55.000	54.980	55.000	25.300	39,117
2022-08-03	55.000	55.000	55.000	55.000	25.300	0
2022-08-02	55.000	55.000	55.000	55.000	25.300	0
2022-08-01	55.000	55.000	55.000	55.000	25.300	132
2022-07-29	55.000	55.000	55.000	55.000	25.300	0
2022-07-28	55.000	55.000	55.000	55.000	25.300	0
2022-07-27	53.710	55.000	53.710	55.000	25.300	3,014
2022-07-26	56.500	56.500	56.500	56.500	25.990	0
2022-07-25	52.000	56.500	52.000	56.500	25.990	333,380
2022-07-22	53.000	53.000	53.000	53.000	24.380	0
2022-07-21	53.000	53.000	53.000	53.000	24.380	142
2022-07-20	54.150	54.150	54.150	54.150	24.909	0
2022-07-19	54.150	54.150	54.150	54.150	24.909	0
2022-07-18	54.150	54.150	54.150	54.150	24.909	0
2022-07-15	54.150	54.150	54.150	54.150	24.909	0
2022-07-14	54.150	54.150	54.150	54.150	24.909	0
2022-07-13	54.150	54.150	54.150	54.150	24.909	0
2022-07-12	54.150	54.150	54.150	54.150	24.909	0
2022-07-11	54.150	54.150	54.150	54.150	24.909	0
2022-07-08	54.150	54.150	54.150	54.150	24.909	0
2022-07-07	54.150	54.150	54.150	54.150	24.909	0
2022-07-06	54.150	54.150	54.150	54.150	24.909	0
2022-07-05	54.150	54.150	54.150	54.150	24.909	0
2022-07-04	54.150	54.150	54.150	54.150	24.909	0
2022-07-01	54.150	54.150	54.150	54.150	24.909	0
2022-06-30	53.550	54.150	53.550	54.150	24.909	558

← NewerPage 18 of 21 · 1,254 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.