Médica Sur S.A.B. de C.V historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 28.000 | 29.000 | 28.000 | 29.000 | 27.272 | 287,373 |
| 2024-11-13 | 28.000 | 28.000 | 27.900 | 28.000 | 26.331 | 5,218,088 |
| 2024-11-12 | 28.150 | 28.150 | 28.000 | 28.000 | 26.331 | 12,843 |
| 2024-11-11 | 29.000 | 29.000 | 28.110 | 28.490 | 26.792 | 5,004 |
| 2024-11-08 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 346,154 |
| 2024-11-07 | 29.000 | 29.990 | 29.000 | 29.990 | 28.203 | 7,122 |
| 2024-11-06 | 28.100 | 29.000 | 28.000 | 29.000 | 27.272 | 42,125 |
| 2024-11-05 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 0 |
| 2024-11-04 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 0 |
| 2024-11-01 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 0 |
| 2024-10-31 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 0 |
| 2024-10-30 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 1,240 |
| 2024-10-29 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 10,028 |
| 2024-10-28 | 29.990 | 29.990 | 29.000 | 29.000 | 27.272 | 35,746 |
| 2024-10-25 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 42,923 |
| 2024-10-24 | 29.000 | 30.000 | 28.420 | 29.000 | 27.272 | 14,755 |
| 2024-10-23 | 28.990 | 28.990 | 28.990 | 28.990 | 27.262 | 0 |
| 2024-10-22 | 29.000 | 29.000 | 28.990 | 28.990 | 27.262 | 1,461 |
| 2024-10-21 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 147 |
| 2024-10-18 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 19,867 |
| 2024-10-17 | 28.200 | 29.000 | 28.000 | 29.000 | 27.272 | 701 |
| 2024-10-16 | 28.100 | 28.500 | 28.090 | 28.500 | 26.802 | 50,052 |
| 2024-10-15 | 28.100 | 28.100 | 28.090 | 28.100 | 26.425 | 9,899 |
| 2024-10-14 | 28.100 | 28.500 | 28.100 | 28.500 | 26.802 | 12,891 |
| 2024-10-11 | 28.000 | 28.000 | 28.000 | 28.000 | 26.331 | 0 |
| 2024-10-10 | 28.000 | 28.000 | 28.000 | 28.000 | 26.331 | 9,534 |
| 2024-10-09 | 28.500 | 28.500 | 28.100 | 28.100 | 26.425 | 3,820 |
| 2024-10-08 | 28.900 | 28.900 | 28.000 | 28.500 | 26.802 | 6,694 |
| 2024-10-07 | 28.950 | 28.950 | 28.950 | 28.950 | 27.225 | 5,339 |
| 2024-10-04 | 29.000 | 29.000 | 29.000 | 29.000 | 27.272 | 1,470 |
| 2024-10-03 | 29.000 | 29.190 | 29.000 | 29.000 | 27.272 | 42,962 |
| 2024-10-02 | 28.610 | 29.000 | 28.610 | 29.000 | 27.272 | 200,219 |
| 2024-09-30 | 28.000 | 28.500 | 28.000 | 28.500 | 26.802 | 3,535 |
| 2024-09-27 | 27.770 | 28.000 | 27.300 | 28.000 | 26.331 | 109,533 |
| 2024-09-26 | 28.000 | 28.000 | 27.990 | 28.000 | 26.331 | 4,693 |
| 2024-09-25 | 28.000 | 28.000 | 27.990 | 28.000 | 26.331 | 32,844 |
| 2024-09-24 | 29.000 | 29.390 | 28.100 | 28.500 | 26.802 | 20,523 |
| 2024-09-23 | 30.300 | 30.300 | 29.750 | 29.750 | 27.977 | 3,440 |
| 2024-09-20 | 30.500 | 30.500 | 30.000 | 30.000 | 28.212 | 14,195 |
| 2024-09-19 | 31.000 | 31.000 | 31.000 | 31.000 | 29.153 | 30,370 |
| 2024-09-18 | 32.000 | 32.000 | 31.800 | 31.800 | 29.905 | 1,140 |
| 2024-09-17 | 33.100 | 33.100 | 33.100 | 33.100 | 31.128 | 0 |
| 2024-09-13 | 33.200 | 33.300 | 33.100 | 33.100 | 31.128 | 7,269 |
| 2024-09-12 | 33.200 | 33.200 | 33.200 | 33.200 | 31.222 | 452 |
| 2024-09-11 | 33.450 | 33.450 | 33.450 | 33.450 | 31.457 | 0 |
| 2024-09-10 | 33.450 | 33.450 | 33.450 | 33.450 | 31.457 | 3,125 |
| 2024-09-09 | 33.730 | 33.730 | 33.730 | 33.730 | 31.720 | 0 |
| 2024-09-06 | 33.730 | 33.730 | 33.730 | 33.730 | 31.720 | 0 |
| 2024-09-05 | 33.030 | 33.730 | 33.020 | 33.730 | 31.720 | 905 |
| 2024-09-04 | 33.000 | 33.500 | 32.000 | 33.500 | 31.504 | 5,792 |
| 2024-09-03 | 34.450 | 34.450 | 34.450 | 34.450 | 32.397 | 270 |
| 2024-09-02 | 34.900 | 34.900 | 34.900 | 34.900 | 32.820 | 565 |
| 2024-08-30 | 33.980 | 35.000 | 33.900 | 35.000 | 32.914 | 400,007 |
| 2024-08-29 | 33.100 | 34.050 | 33.000 | 34.050 | 32.021 | 2,489 |
| 2024-08-28 | 33.720 | 33.720 | 33.720 | 33.720 | 31.711 | 0 |
| 2024-08-27 | 34.000 | 34.000 | 33.720 | 33.720 | 31.711 | 396 |
| 2024-08-26 | 34.530 | 34.800 | 34.000 | 34.000 | 31.974 | 1,179 |
| 2024-08-23 | 34.160 | 34.690 | 34.160 | 34.690 | 32.623 | 2,233 |
| 2024-08-22 | 34.200 | 34.200 | 34.190 | 34.200 | 32.162 | 9,590 |
| 2024-08-21 | 34.710 | 34.710 | 34.710 | 34.710 | 32.642 | 0 |
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.