Mercator Medical S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	44.650	44.650	43.550	43.900	43.334	5,435
2024-08-19	44.200	44.650	43.750	44.650	44.075	6,065
2024-08-16	42.150	44.150	42.150	44.100	43.532	7,982
2024-08-14	42.500	42.750	42.100	42.750	42.199	1,827
2024-08-13	42.350	42.700	42.250	42.500	41.952	1,260
2024-08-12	42.450	42.700	41.750	42.700	42.150	4,674
2024-08-09	42.000	43.150	42.000	42.800	42.249	1,383
2024-08-08	42.300	42.300	41.900	42.000	41.459	1,097
2024-08-07	42.100	42.350	41.900	41.900	41.360	2,138
2024-08-06	41.350	42.050	41.350	41.800	41.261	4,839
2024-08-05	42.000	42.000	41.050	41.900	41.360	15,087
2024-08-02	42.950	43.500	42.050	42.400	41.854	3,241
2024-08-01	43.400	43.700	43.000	43.200	42.643	2,364
2024-07-31	43.800	43.900	43.250	43.750	43.186	2,586
2024-07-30	44.100	44.500	43.800	43.800	43.236	1,665
2024-07-29	44.500	44.800	44.000	44.100	43.532	5,600
2024-07-26	43.550	44.800	43.550	44.450	43.877	9,403
2024-07-25	43.450	43.600	43.300	43.500	42.940	5,782
2024-07-24	43.500	43.800	43.350	43.500	42.940	4,156
2024-07-23	43.400	43.600	43.200	43.500	42.940	3,458
2024-07-22	43.550	43.700	43.050	43.550	42.989	3,521
2024-07-19	43.900	43.900	43.450	43.600	43.038	1,555
2024-07-18	43.550	44.050	43.400	43.900	43.334	1,990
2024-07-17	43.450	44.200	43.450	43.750	43.186	4,635
2024-07-16	43.600	43.800	42.750	43.450	42.890	2,696
2024-07-15	43.900	43.900	43.350	43.600	43.038	1,458
2024-07-12	43.750	44.150	43.500	43.900	43.334	3,873
2024-07-11	43.750	44.200	43.700	43.800	43.236	1,639
2024-07-10	44.000	44.050	43.700	43.750	43.186	1,361
2024-07-09	43.800	44.000	43.400	44.000	43.433	4,602
2024-07-08	43.900	44.150	43.800	43.950	43.384	485
2024-07-05	43.850	44.200	43.750	43.900	43.334	2,711
2024-07-04	44.050	44.100	43.650	43.850	43.285	1,731
2024-07-03	43.850	44.200	43.200	44.000	43.433	2,639
2024-07-02	44.400	44.650	43.850	43.850	43.285	2,084
2024-07-01	43.750	44.600	43.500	44.350	43.779	8,165
2024-06-28	44.200	44.300	43.700	43.700	43.137	1,769
2024-06-27	43.750	44.200	43.600	44.200	43.631	3,601
2024-06-26	44.100	44.150	43.600	43.650	43.088	2,502
2024-06-25	43.900	44.000	43.650	44.000	43.433	1,537
2024-06-24	44.200	44.350	43.550	44.000	43.433	2,548
2024-06-21	43.700	44.550	43.700	43.750	43.186	1,433
2024-06-20	43.600	44.100	43.550	43.700	43.137	1,331
2024-06-19	43.600	44.200	43.500	43.600	43.038	2,417
2024-06-18	43.500	44.500	43.500	43.750	43.186	1,675
2024-06-17	43.300	44.800	43.300	44.400	43.828	4,029
2024-06-14	44.000	44.350	43.250	43.300	42.742	3,416
2024-06-13	43.600	44.250	43.550	43.600	43.038	6,232
2024-06-12	43.800	43.800	43.250	43.250	42.693	1,822
2024-06-11	44.150	44.650	43.550	43.550	42.989	4,565
2024-06-10	44.700	44.700	44.000	44.000	43.433	2,843
2024-06-07	45.200	45.200	44.200	45.000	44.420	1,235
2024-06-06	45.000	45.700	44.700	44.700	44.124	3,486
2024-06-05	45.600	45.700	44.900	45.250	44.667	9,858
2024-06-04	46.150	46.200	45.250	45.600	45.013	5,039
2024-06-03	46.350	46.350	45.600	46.000	45.407	2,398
2024-05-31	46.000	46.000	45.350	46.000	45.407	3,186
2024-05-29	45.600	45.950	45.000	45.400	44.815	2,474
2024-05-28	45.950	46.150	45.600	45.600	45.013	3,056
2024-05-27	45.450	46.300	45.150	45.600	45.013	9,321

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1.6400 PLN
2023-06-29	2.5000 PLN
2020-06-18	0.5000 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.