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
2022-04-04	48.000	48.000	48.000	48.000	21.074	0
2022-04-01	48.000	48.000	48.000	48.000	21.074	0
2022-03-31	45.500	48.000	45.500	48.000	21.074	550
2022-03-30	45.960	45.960	44.800	45.000	19.757	28,391
2022-03-29	45.970	45.970	45.970	45.970	20.183	100
2022-03-28	47.000	47.300	47.000	47.300	20.767	327
2022-03-25	47.300	47.300	47.300	47.300	20.767	83,166
2022-03-24	47.500	47.500	47.500	47.500	20.855	0
2022-03-23	47.500	47.500	47.500	47.500	20.855	283
2022-03-22	49.850	49.850	49.850	49.850	21.886	0
2022-03-18	49.850	49.850	49.850	49.850	21.886	0
2022-03-17	49.850	49.850	49.850	49.850	21.886	0
2022-03-16	48.450	49.850	47.610	49.850	21.886	57,614
2022-03-15	48.500	49.950	47.470	49.950	21.930	5,091
2022-03-14	50.000	50.000	50.000	50.000	21.952	0
2022-03-11	50.000	50.000	50.000	50.000	21.952	0
2022-03-10	50.000	50.000	50.000	50.000	21.952	0
2022-03-09	50.000	50.000	50.000	50.000	21.952	0
2022-03-08	51.500	52.990	50.000	50.000	21.952	190,911
2022-03-07	50.000	50.000	50.000	50.000	21.952	135,169
2022-03-04	52.000	52.000	52.000	52.000	22.830	0
2022-03-03	52.000	52.000	52.000	52.000	22.830	0
2022-03-02	52.000	52.000	52.000	52.000	22.830	0
2022-03-01	52.000	52.000	52.000	52.000	22.830	387
2022-02-28	50.500	50.500	50.500	50.500	22.172	605
2022-02-25	52.000	52.000	52.000	52.000	22.830	0
2022-02-24	51.000	52.000	51.000	52.000	22.830	83,110
2022-02-23	53.000	53.000	53.000	53.000	23.269	276
2022-02-22	50.500	53.000	50.000	53.000	23.269	272,790
2022-02-21	50.280	51.500	50.000	51.500	22.611	12,835
2022-02-18	52.500	54.990	51.310	51.310	22.527	7,394
2022-02-17	53.000	53.000	50.500	51.000	22.391	16,755
2022-02-16	56.100	56.300	52.500	52.500	23.050	1,185
2022-02-15	54.500	56.100	53.000	55.300	24.279	841
2022-02-14	52.040	53.000	52.040	53.000	23.269	2,776
2022-02-11	52.300	52.300	52.300	52.300	22.962	426
2022-02-10	53.000	54.000	52.990	53.000	23.269	7,930
2022-02-09	53.200	54.600	53.200	54.600	23.972	356
2022-02-08	50.960	52.500	50.950	51.750	22.720	3,301
2022-02-04	51.990	52.000	51.990	52.000	22.830	5,067
2022-02-03	52.200	57.500	50.740	52.990	23.265	62,257
2022-02-02	52.000	52.000	52.000	52.000	22.830	130
2022-02-01	51.000	51.000	51.000	51.000	22.391	0
2022-01-31	51.000	51.000	51.000	51.000	22.391	0
2022-01-28	51.000	51.000	51.000	51.000	22.391	221
2022-01-27	50.000	50.000	50.000	50.000	21.952	50,144
2022-01-26	50.200	50.200	50.000	50.000	21.952	983
2022-01-25	51.500	51.500	51.500	51.500	22.611	1,041
2022-01-24	51.500	54.000	51.500	53.780	23.612	403,729
2022-01-21	48.000	51.000	48.000	51.000	22.391	339,565
2022-01-20	48.480	48.480	48.000	48.000	21.074	107,499
2022-01-19	46.630	48.480	46.630	48.480	21.285	2,719
2022-01-18	48.000	48.000	48.000	48.000	21.074	396
2022-01-17	48.490	48.490	48.490	48.490	21.289	182
2022-01-14	48.930	48.930	48.930	48.930	21.482	1,218
2022-01-13	49.800	49.800	49.800	49.800	21.864	0
2022-01-12	49.800	49.800	49.800	49.800	21.864	0
2022-01-11	49.800	49.800	49.800	49.800	21.864	0
2022-01-10	49.800	49.810	49.800	49.800	21.864	807
2022-01-07	54.500	58.100	50.000	50.000	21.952	4,318

← NewerPage 20 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.