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
2022-06-29	50.000	53.550	50.000	53.550	24.633	8,149
2022-06-28	52.000	52.000	52.000	52.000	23.920	0
2022-06-27	52.000	52.000	52.000	52.000	23.920	0
2022-06-24	52.000	52.000	52.000	52.000	23.920	0
2022-06-23	51.000	52.000	51.000	52.000	23.920	46,037
2022-06-22	52.000	52.000	52.000	52.000	23.920	0
2022-06-21	51.000	52.000	51.000	52.000	23.920	7,256
2022-06-20	52.480	52.480	52.480	52.480	24.141	0
2022-06-17	52.480	52.480	52.480	52.480	24.141	0
2022-06-16	52.480	52.480	52.480	52.480	24.141	0
2022-06-15	52.480	52.480	52.480	52.480	24.141	0
2022-06-14	52.490	52.490	52.480	52.480	24.141	619
2022-06-13	54.000	54.000	54.000	54.000	24.840	0
2022-06-10	54.000	54.000	54.000	54.000	24.840	0
2022-06-09	54.000	54.000	54.000	54.000	24.840	3,078
2022-06-08	56.000	56.000	56.000	56.000	25.760	0
2022-06-07	56.000	56.000	56.000	56.000	25.760	0
2022-06-06	56.000	56.000	56.000	56.000	25.760	0
2022-06-03	56.000	56.000	56.000	56.000	25.760	0
2022-06-02	56.000	56.000	56.000	56.000	25.760	0
2022-06-01	53.500	56.000	53.500	56.000	25.760	470,028
2022-05-31	51.580	57.500	50.400	57.500	26.450	50,351
2022-05-30	48.950	52.500	48.950	52.020	23.929	40,195
2022-05-27	50.000	50.000	50.000	50.000	23.000	0
2022-05-26	50.000	50.000	50.000	50.000	23.000	0
2022-05-25	49.700	50.500	49.700	50.000	23.000	127,449
2022-05-24	50.000	50.000	50.000	50.000	23.000	0
2022-05-23	46.210	50.000	46.210	50.000	23.000	76,053
2022-05-20	48.950	48.950	48.000	48.500	21.294	75,296
2022-05-19	49.950	49.950	49.950	49.950	21.930	186
2022-05-18	49.950	49.950	49.950	49.950	21.930	0
2022-05-17	49.950	49.950	49.950	49.950	21.930	100
2022-05-16	48.500	50.000	48.500	48.500	21.294	1,010
2022-05-13	48.000	48.000	48.000	48.000	21.074	316
2022-05-12	48.000	48.000	47.000	47.380	20.802	260
2022-05-11	47.000	47.000	47.000	47.000	20.635	0
2022-05-10	47.000	47.000	47.000	47.000	20.635	9,415
2022-05-09	47.520	47.520	47.000	47.000	20.635	9,060
2022-05-06	49.000	49.000	49.000	49.000	21.513	529
2022-05-05	50.200	50.200	50.200	50.200	22.040	0
2022-05-04	47.990	50.400	47.990	50.200	22.040	1,848
2022-05-03	47.200	47.200	47.200	47.200	20.723	0
2022-05-02	46.250	47.500	46.250	47.200	20.723	203,604
2022-04-29	47.000	50.000	47.000	50.000	21.952	750
2022-04-28	48.000	48.000	48.000	48.000	21.074	5,732
2022-04-27	48.000	50.000	48.000	50.000	21.952	52,496
2022-04-26	47.990	50.980	47.990	48.000	21.074	6,579
2022-04-25	45.000	47.980	45.000	47.010	20.639	10,012
2022-04-22	47.990	47.990	47.990	47.990	21.070	0
2022-04-21	47.990	47.990	47.990	47.990	21.070	327
2022-04-20	45.500	47.990	45.500	47.990	21.070	18,304
2022-04-19	46.000	46.710	46.000	46.710	20.508	3,215
2022-04-18	44.510	45.800	44.510	45.800	20.108	912
2022-04-13	44.500	44.500	44.500	44.500	19.537	134,356
2022-04-12	43.900	44.500	43.900	44.500	19.537	54,465
2022-04-11	41.000	44.900	41.000	44.900	19.713	39,558
2022-04-08	47.000	47.000	46.000	46.000	20.196	48,216
2022-04-07	47.000	47.000	47.000	47.000	20.635	0
2022-04-06	47.000	47.000	47.000	47.000	20.635	180
2022-04-05	48.000	48.000	48.000	48.000	21.074	0

← NewerPage 19 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.