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
2022-01-06	48.600	53.000	48.600	53.000	23.269	54,690
2022-01-05	48.970	50.100	48.900	50.100	21.996	4,597
2022-01-04	48.600	48.600	48.600	48.600	21.337	160
2022-01-03	48.680	48.680	48.680	48.680	21.373	384
2021-12-31	49.000	49.000	48.700	48.700	21.381	484
2021-12-30	46.970	48.500	46.970	48.500	21.294	1,054
2021-12-29	46.980	46.980	46.980	46.980	20.626	960
2021-12-28	47.000	47.000	47.000	47.000	20.635	564
2021-12-27	47.520	47.520	47.250	47.250	20.745	501
2021-12-24	47.120	48.990	46.000	48.250	21.184	50,537
2021-12-23	49.000	49.000	49.000	49.000	21.513	0
2021-12-22	49.000	49.000	49.000	49.000	21.513	0
2021-12-21	49.000	49.000	49.000	49.000	21.513	206
2021-12-20	48.750	48.750	48.750	48.750	21.403	0
2021-12-17	48.750	48.750	48.750	48.750	21.403	0
2021-12-16	48.750	48.750	48.750	48.750	21.403	0
2021-12-15	48.750	48.750	48.750	48.750	21.403	0
2021-12-14	47.600	49.000	47.600	48.750	21.403	2,095
2021-12-13	49.000	49.000	49.000	49.000	21.513	869
2021-12-10	49.000	49.000	49.000	49.000	21.513	1,032
2021-12-09	49.000	49.000	49.000	49.000	21.513	12,043
2021-12-08	49.500	49.700	49.300	49.300	21.645	10,686
2021-12-07	48.690	50.000	48.000	49.900	21.908	5,376
2021-12-06	47.950	47.950	47.950	47.950	21.052	0
2021-12-03	48.500	48.500	47.500	47.950	21.052	751
2021-12-02	50.350	50.350	47.500	47.500	20.855	41,253
2021-12-01	46.000	50.100	46.000	50.100	21.996	12,211
2021-11-30	45.000	46.000	45.000	46.000	20.196	26,210
2021-11-29	44.000	45.000	44.000	45.000	19.757	8,624
2021-11-26	42.900	44.000	42.900	44.000	19.318	223,298
2021-11-25	42.800	43.000	41.000	43.000	18.879	234,824
2021-11-24	41.000	43.000	41.000	43.000	18.879	4,399
2021-11-23	41.000	41.490	40.500	41.490	18.216	7,988
2021-11-22	41.000	41.000	40.980	40.980	17.992	6,046
2021-11-19	39.000	41.000	37.000	40.150	17.628	1,644,739
2021-11-18	40.500	41.000	39.400	39.560	17.369	9,680
2021-11-17	41.000	41.000	41.000	41.000	18.001	2,846
2021-11-16	40.000	41.500	40.000	41.400	18.176	37,466
2021-11-12	39.890	40.490	39.570	40.000	17.562	85,301
2021-11-11	42.000	42.000	39.500	39.570	17.373	9,849
2021-11-10	45.000	45.000	42.000	42.000	18.440	9,654
2021-11-09	45.000	45.000	44.100	44.100	19.362	4,158
2021-11-08	44.500	44.500	44.500	44.500	19.537	0
2021-11-05	44.500	44.500	44.500	44.500	19.537	0
2021-11-04	44.500	44.500	44.500	44.500	19.537	117,439
2021-11-03	43.800	44.950	43.800	44.950	19.735	754
2021-11-01	43.100	45.000	43.100	45.000	19.757	519
2021-10-29	43.900	43.900	43.550	43.900	19.274	740
2021-10-28	45.200	45.200	45.200	45.200	19.845	0
2021-10-27	45.200	45.200	45.200	45.200	19.845	0
2021-10-26	45.200	45.200	45.200	45.200	19.845	0
2021-10-25	43.940	45.200	43.940	45.200	19.845	1,882
2021-10-22	42.900	42.900	42.900	42.900	18.835	227
2021-10-21	43.940	43.940	43.940	43.940	19.292	0
2021-10-20	43.940	43.940	43.940	43.940	19.292	0
2021-10-19	43.940	43.940	43.940	43.940	19.292	0
2021-10-18	43.750	43.940	43.750	43.940	19.292	406
2021-10-15	43.940	43.940	43.940	43.940	19.292	146
2021-10-14	43.950	43.950	43.950	43.950	19.296	0

← NewerPage 21 of 21 · 1,259 trading days

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.