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
2026-01-28	58.250	58.250	58.250	58.250	56.747	0
2026-01-27	58.250	58.250	58.250	58.250	56.747	0
2026-01-26	58.250	58.250	58.250	58.250	56.747	137,258
2026-01-23	57.500	58.400	57.500	58.400	56.893	2,048
2026-01-22	57.500	57.500	57.500	57.500	56.016	1,269
2026-01-21	57.150	58.400	57.150	58.400	56.893	6,713
2026-01-20	58.390	58.390	58.390	58.390	56.883	0
2026-01-19	56.830	58.390	56.830	58.390	56.883	456
2026-01-16	58.500	58.500	58.500	58.500	56.990	0
2026-01-15	58.500	58.500	58.500	58.500	56.990	0
2026-01-14	58.500	58.500	58.500	58.500	56.990	0
2026-01-13	58.500	58.500	58.500	58.500	56.990	460
2026-01-12	58.120	58.500	58.120	58.500	56.990	894
2026-01-09	58.500	58.500	58.500	58.500	56.990	0
2026-01-08	58.500	58.500	58.500	58.500	56.990	198
2026-01-07	59.000	59.000	58.500	58.500	56.990	4,295
2026-01-06	59.000	59.000	59.000	59.000	57.477	0
2026-01-05	59.000	59.000	59.000	59.000	57.477	0
2026-01-02	59.000	59.000	59.000	59.000	57.477	122
2025-12-31	59.990	60.000	58.500	60.000	58.452	2,474
2025-12-30	58.500	58.500	58.500	58.500	56.990	0
2025-12-29	58.500	58.500	58.500	58.500	56.990	0
2025-12-26	58.500	58.500	58.500	58.500	56.990	0
2025-12-24	58.500	58.500	58.500	58.500	56.990	0
2025-12-23	54.000	58.500	54.000	58.500	56.990	1,718
2025-12-22	55.000	55.680	55.000	55.680	54.243	422
2025-12-19	55.680	55.680	55.680	55.680	54.243	1,629
2025-12-18	55.680	55.680	55.680	55.680	54.243	0
2025-12-17	56.000	56.000	55.680	55.680	54.243	458,755
2025-12-16	56.500	56.500	56.000	56.000	54.555	626
2025-12-15	57.000	57.000	57.000	57.000	55.529	1,665
2025-12-11	57.000	57.000	57.000	57.000	55.529	0
2025-12-10	60.000	60.000	57.000	57.000	55.529	6,096
2025-12-09	55.500	59.710	55.500	59.700	58.159	1,179,008
2025-12-08	56.500	58.750	56.450	56.700	55.237	10,152
2025-12-05	58.000	58.500	55.000	57.000	55.529	7,248
2025-12-04	55.000	57.010	55.000	55.000	53.581	9,603
2025-12-03	55.010	57.000	54.600	54.600	53.191	20,370
2025-12-02	56.000	56.000	56.000	56.000	54.555	137
2025-12-01	57.000	57.000	57.000	57.000	55.529	7,131
2025-11-28	56.000	56.500	56.000	56.500	55.042	3,021
2025-11-27	54.000	54.000	54.000	54.000	52.607	45,141
2025-11-26	53.890	54.000	53.890	54.000	52.607	33,021
2025-11-25	55.000	55.000	55.000	55.000	53.581	0
2025-11-24	55.000	55.000	55.000	55.000	53.581	1,624
2025-11-21	55.000	55.000	55.000	55.000	53.581	3,812
2025-11-20	55.000	55.000	55.000	55.000	53.581	0
2025-11-19	55.000	55.000	55.000	55.000	53.581	0
2025-11-18	54.360	55.000	54.360	55.000	53.581	22,453
2025-11-14	55.980	56.140	55.500	55.500	54.068	8,200,664
2025-11-13	56.300	56.300	56.300	56.300	54.847	0
2025-11-12	56.300	56.300	56.300	56.300	54.847	1,809
2025-11-11	56.100	56.100	56.100	56.100	54.652	1,354
2025-11-10	56.000	56.250	56.000	56.250	54.798	726
2025-11-07	55.900	55.900	55.900	55.900	54.457	0
2025-11-06	55.900	55.900	55.900	55.900	54.457	0
2025-11-05	55.900	55.900	55.900	55.900	54.457	0
2025-11-04	56.000	56.000	55.900	55.900	54.457	1,789
2025-11-03	52.600	55.000	52.600	55.000	53.581	9,892
2025-10-31	52.520	52.520	52.520	52.520	51.165	0

← NewerPage 4 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.