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
2025-02-13	33.520	33.520	33.520	33.520	31.522	246
2025-02-12	34.000	34.000	34.000	34.000	31.974	0
2025-02-11	34.000	34.000	34.000	34.000	31.974	0
2025-02-10	34.000	34.000	34.000	34.000	31.974	0
2025-02-07	34.000	34.000	34.000	34.000	31.974	0
2025-02-06	34.000	34.000	34.000	34.000	31.974	0
2025-02-05	33.000	34.000	33.000	34.000	31.974	200
2025-02-04	34.000	34.000	34.000	34.000	31.974	0
2025-01-31	34.000	34.000	34.000	34.000	31.974	830
2025-01-30	34.300	34.300	34.300	34.300	32.256	0
2025-01-29	33.600	34.300	33.600	34.300	32.256	1,084
2025-01-28	33.000	33.000	33.000	33.000	31.033	0
2025-01-27	33.600	33.600	33.000	33.000	31.033	5,008
2025-01-24	33.000	33.600	33.000	33.600	31.598	7,047
2025-01-23	33.600	33.600	33.600	33.600	31.598	927
2025-01-22	33.000	33.600	33.000	33.600	31.598	729
2025-01-21	33.600	33.600	33.600	33.600	31.598	0
2025-01-20	33.600	33.600	33.600	33.600	31.598	0
2025-01-17	33.600	33.600	33.600	33.600	31.598	0
2025-01-16	33.600	33.600	33.600	33.600	31.598	257
2025-01-15	33.800	33.800	33.800	33.800	31.786	0
2025-01-14	32.520	33.800	32.520	33.800	31.786	256
2025-01-13	33.190	33.190	33.190	33.190	31.212	232
2025-01-10	33.000	33.800	33.000	33.800	31.786	638
2025-01-09	33.800	33.800	33.800	33.800	31.786	0
2025-01-08	33.800	33.800	33.800	33.800	31.786	0
2025-01-07	32.600	33.800	32.600	33.800	31.786	1,495
2025-01-06	33.520	33.600	33.000	33.600	31.598	806
2025-01-03	33.800	33.800	33.800	33.800	31.786	4,148
2025-01-02	34.000	34.000	34.000	34.000	31.974	1,003
2024-12-31	32.580	34.000	32.580	34.000	31.974	687
2024-12-30	34.230	34.230	34.230	34.230	32.190	0
2024-12-27	34.230	34.230	34.230	34.230	32.190	0
2024-12-26	34.230	34.230	34.230	34.230	32.190	0
2024-12-24	34.230	34.230	34.230	34.230	32.190	0
2024-12-23	34.230	34.230	34.230	34.230	32.190	117
2024-12-20	33.320	33.320	33.320	33.320	31.334	0
2024-12-19	34.000	34.000	32.580	33.320	31.334	1,493
2024-12-18	32.690	33.700	32.690	33.700	31.692	3,047
2024-12-17	32.600	33.360	32.600	33.360	31.372	857
2024-12-16	33.360	33.360	33.360	33.360	31.372	206
2024-12-13	33.390	33.390	33.390	33.390	31.400	0
2024-12-11	33.350	33.400	33.000	33.390	31.400	2,348
2024-12-10	33.480	34.400	33.480	34.400	32.350	3,172
2024-12-09	33.490	33.490	33.400	33.490	31.494	445
2024-12-06	32.840	32.840	32.840	32.840	30.883	0
2024-12-05	32.840	32.840	32.840	32.840	30.883	268
2024-12-04	32.500	32.500	32.500	32.500	30.563	175
2024-12-03	32.160	32.160	32.000	32.150	30.234	5,680
2024-12-02	32.500	33.280	32.500	32.500	30.563	4,918
2024-11-29	32.610	32.610	32.610	32.610	30.667	0
2024-11-28	32.610	32.610	32.610	32.610	30.667	219
2024-11-27	32.000	32.610	32.000	32.610	30.667	1,306
2024-11-26	32.000	32.010	31.500	32.010	30.102	43,581
2024-11-25	31.110	32.000	31.110	32.000	30.093	3,225
2024-11-22	30.350	30.500	30.350	30.500	28.682	1,663
2024-11-21	31.110	31.140	29.640	30.350	28.541	19,627
2024-11-20	29.590	30.250	29.590	30.250	28.447	11,758
2024-11-19	29.110	29.900	29.000	29.590	27.827	71,481
2024-11-15	29.000	29.000	28.000	28.950	27.225	49,194

← NewerPage 8 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.