Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	46.350	46.350	45.150	45.250	44.667	8,023
2024-05-23	46.100	47.300	45.850	45.900	45.309	13,146
2024-05-22	46.950	46.950	45.500	45.550	44.963	6,633
2024-05-21	46.000	46.900	45.500	46.900	46.296	10,758
2024-05-20	45.300	46.400	45.150	45.850	45.259	9,759
2024-05-17	45.050	45.900	44.650	45.600	45.013	4,442
2024-05-16	46.500	46.500	44.200	45.300	44.716	13,330
2024-05-15	43.000	47.300	43.000	46.650	46.049	47,310
2024-05-14	42.300	42.800	42.300	42.700	42.150	3,280
2024-05-13	42.200	43.050	42.200	42.300	41.755	6,122
2024-05-10	42.700	42.850	42.200	42.200	41.656	4,707
2024-05-09	42.300	42.750	42.300	42.400	41.854	2,417
2024-05-08	42.600	42.850	42.200	42.500	41.952	1,485
2024-05-07	42.650	43.000	42.050	42.600	42.051	4,240
2024-05-06	42.000	42.700	42.000	42.650	42.101	3,148
2024-05-02	42.400	42.700	41.900	42.050	41.508	1,481
2024-04-30	42.500	43.000	42.000	42.500	41.952	4,253
2024-04-29	42.200	42.400	41.850	41.850	41.311	4,137
2024-04-26	41.900	42.450	41.900	41.900	41.360	1,299
2024-04-25	42.450	42.900	41.900	41.900	41.360	4,201
2024-04-24	42.100	42.650	42.000	42.100	41.558	4,571
2024-04-23	42.600	43.150	42.100	42.100	41.558	9,583
2024-04-22	42.450	42.700	42.200	42.400	41.854	3,523
2024-04-19	42.250	42.800	42.000	42.450	41.903	1,857
2024-04-18	41.450	42.950	41.450	42.100	41.558	9,400
2024-04-17	41.950	42.400	41.400	41.450	40.916	3,454
2024-04-16	42.100	42.450	41.350	41.400	40.867	8,125
2024-04-15	42.250	42.650	42.050	42.450	41.903	1,800
2024-04-12	42.500	43.250	41.950	42.650	42.101	5,456
2024-04-11	44.000	44.000	42.050	42.100	41.558	12,401
2024-04-10	44.600	44.600	43.600	44.150	43.581	5,454
2024-04-09	43.500	44.000	43.500	43.700	43.137	3,370
2024-04-08	43.900	43.950	43.550	43.700	43.137	2,863
2024-04-05	43.800	43.800	43.300	43.550	42.989	1,195
2024-04-04	43.500	44.300	43.500	43.500	42.940	4,452
2024-04-03	43.500	44.400	43.500	44.350	43.779	8,262
2024-04-02	44.200	44.200	43.150	43.600	43.038	2,967
2024-03-28	43.120	43.780	43.120	43.320	42.762	1,886
2024-03-27	43.300	43.960	43.120	43.120	42.564	1,336
2024-03-26	43.400	43.980	42.960	43.520	42.959	3,452
2024-03-25	43.260	43.580	43.000	43.200	42.643	3,305
2024-03-22	43.020	43.580	42.800	42.980	42.426	3,820
2024-03-21	43.200	44.280	43.020	43.020	42.466	3,626
2024-03-20	43.500	43.900	43.200	43.200	42.643	4,270
2024-03-19	43.700	44.200	43.500	43.500	42.940	4,594
2024-03-18	43.660	44.180	43.620	43.700	43.137	5,384
2024-03-15	44.900	45.140	42.880	44.080	43.512	12,137
2024-03-14	44.820	45.180	44.620	44.900	44.322	3,503
2024-03-13	44.800	45.200	44.560	44.700	44.124	2,111
2024-03-12	44.840	45.600	44.580	45.180	44.598	4,987
2024-03-11	45.600	45.600	44.720	45.360	44.776	1,957
2024-03-08	45.120	45.660	44.840	45.660	45.072	2,344
2024-03-07	44.500	45.280	44.500	44.900	44.322	1,949
2024-03-06	44.800	45.440	44.400	44.800	44.223	4,649
2024-03-05	44.300	45.300	44.000	45.080	44.499	5,945
2024-03-04	45.200	45.780	44.500	44.500	43.927	3,450
2024-03-01	45.420	45.860	45.200	45.300	44.716	1,085
2024-02-29	44.720	45.940	44.720	45.420	44.835	4,026
2024-02-28	46.080	46.860	44.660	45.000	44.420	10,452
2024-02-27	46.460	46.980	46.040	46.040	45.447	5,092

← NewerPage 11 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.