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
2025-05-14	41.000	42.000	41.000	42.000	39.497	57,532
2025-05-13	37.990	40.000	37.990	40.000	37.616	32,060
2025-05-12	36.250	37.500	36.250	37.500	35.265	23,541
2025-05-09	35.250	36.250	35.250	36.250	34.090	3,309
2025-05-08	36.350	36.350	35.280	36.250	34.090	2,378
2025-05-07	36.500	36.500	36.500	36.500	34.325	0
2025-05-06	36.500	36.500	36.500	36.500	34.325	0
2025-05-05	35.200	36.500	35.200	36.500	34.325	15,113
2025-05-02	35.300	35.300	35.300	35.300	33.196	1,609
2025-04-30	35.300	35.300	35.300	35.300	33.196	0
2025-04-29	35.300	35.300	35.300	35.300	33.196	2,838
2025-04-28	34.000	35.000	34.000	35.000	32.914	12,026
2025-04-25	34.000	34.000	34.000	34.000	31.974	1,191
2025-04-24	34.900	34.900	34.900	34.900	32.820	0
2025-04-23	34.900	34.900	34.900	34.900	32.820	171
2025-04-22	33.200	35.000	33.200	35.000	32.914	1,556
2025-04-21	34.200	34.200	34.200	34.200	32.162	145
2025-04-16	34.200	34.200	34.200	34.200	32.162	145
2025-04-15	34.200	34.200	34.200	34.200	32.162	0
2025-04-14	34.200	34.200	33.990	34.200	32.162	1,498
2025-04-11	34.400	34.400	34.400	34.400	32.350	0
2025-04-10	34.400	34.400	34.400	34.400	32.350	0
2025-04-09	34.400	34.400	34.400	34.400	32.350	0
2025-04-08	34.400	34.400	34.400	34.400	32.350	0
2025-04-07	34.400	34.400	34.400	34.400	32.350	0
2025-04-04	34.400	34.400	34.400	34.400	32.350	296
2025-04-03	34.900	34.900	34.900	34.900	32.820	479
2025-04-02	34.900	34.900	34.900	34.900	32.820	0
2025-04-01	34.150	34.900	34.150	34.900	32.820	600
2025-03-31	35.000	35.000	34.000	34.000	31.974	285
2025-03-28	34.990	34.990	34.990	34.990	32.905	0
2025-03-27	34.000	34.990	32.500	34.990	32.905	37,845
2025-03-26	35.000	35.000	35.000	35.000	32.914	0
2025-03-25	35.000	35.000	35.000	35.000	32.914	0
2025-03-24	35.000	35.000	35.000	35.000	32.914	0
2025-03-21	35.000	35.000	35.000	35.000	32.914	0
2025-03-20	35.000	35.000	35.000	35.000	32.914	0
2025-03-19	34.500	35.000	34.500	35.000	32.914	5,006
2025-03-18	35.000	35.000	35.000	35.000	32.914	0
2025-03-14	35.000	35.000	35.000	35.000	32.914	0
2025-03-13	35.000	35.000	35.000	35.000	32.914	0
2025-03-12	35.000	35.000	35.000	35.000	32.914	0
2025-03-11	35.000	35.000	35.000	35.000	32.914	0
2025-03-10	35.000	35.000	35.000	35.000	32.914	100
2025-03-07	34.100	34.100	34.100	34.100	32.068	1,343
2025-03-06	34.200	34.200	34.100	34.100	32.068	200
2025-03-05	34.450	34.450	34.450	34.450	32.397	468
2025-03-04	34.450	34.450	34.450	34.450	32.397	326
2025-03-03	34.450	34.450	34.450	34.450	32.397	0
2025-02-28	34.450	34.450	34.450	34.450	32.397	166
2025-02-27	34.000	34.800	34.000	34.800	32.726	255
2025-02-26	34.880	35.000	34.450	34.450	32.397	9,679
2025-02-25	34.200	34.200	34.200	34.200	32.162	0
2025-02-24	34.200	34.200	34.200	34.200	32.162	844
2025-02-21	34.900	34.900	34.900	34.900	32.820	0
2025-02-20	34.000	34.900	34.000	34.900	32.820	28,890
2025-02-19	34.000	34.000	34.000	34.000	31.974	2,697
2025-02-18	35.000	35.000	35.000	35.000	32.914	0
2025-02-17	33.440	35.000	33.440	35.000	32.914	6,193
2025-02-14	33.520	33.520	33.520	33.520	31.522	0

← NewerPage 7 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.