Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	47.680	48.000	46.500	46.500	45.901	4,991
2024-02-23	47.200	47.980	46.800	47.680	47.066	4,896
2024-02-22	47.400	47.980	46.500	47.400	46.789	8,129
2024-02-21	48.500	49.460	47.200	47.240	46.631	10,604
2024-02-20	46.980	48.600	46.500	48.500	47.875	22,664
2024-02-19	46.400	47.280	46.400	46.420	45.822	1,674
2024-02-16	46.280	46.880	46.280	46.600	46.000	2,011
2024-02-15	47.000	47.400	46.000	46.920	46.316	13,806
2024-02-14	45.380	47.000	45.000	47.000	46.394	20,906
2024-02-13	43.300	45.460	43.200	45.380	44.795	12,455
2024-02-12	44.420	45.160	43.280	43.580	43.019	8,229
2024-02-09	44.760	45.320	44.660	44.860	44.282	1,299
2024-02-08	45.540	45.540	44.920	45.000	44.420	1,858
2024-02-07	45.700	45.700	45.180	45.560	44.973	3,406
2024-02-06	44.880	45.780	44.500	45.600	45.013	7,740
2024-02-05	44.980	45.100	44.440	44.900	44.322	8,404
2024-02-02	44.500	44.880	44.300	44.620	44.045	7,129
2024-02-01	44.300	44.760	44.020	44.400	43.828	8,903
2024-01-31	44.160	44.720	44.160	44.300	43.729	2,785
2024-01-30	44.660	44.860	44.300	44.300	43.729	1,493
2024-01-29	44.400	44.980	44.300	44.500	43.927	6,566
2024-01-26	44.000	44.800	44.000	44.800	44.223	2,983
2024-01-25	44.400	44.440	42.700	44.340	43.769	10,915
2024-01-24	44.240	44.740	44.240	44.720	44.144	2,435
2024-01-23	44.400	44.640	44.120	44.260	43.690	837
2024-01-22	44.440	44.800	44.340	44.800	44.223	3,227
2024-01-19	44.000	44.900	44.000	44.440	43.867	4,115
2024-01-18	44.640	45.000	44.000	44.020	43.453	6,135
2024-01-17	45.500	45.600	44.540	44.940	44.361	9,188
2024-01-16	44.340	45.880	44.100	45.600	45.013	16,510
2024-01-15	43.720	44.500	43.600	44.140	43.571	6,282
2024-01-12	44.260	44.900	43.620	43.720	43.157	7,882
2024-01-11	45.600	46.000	43.920	44.660	44.085	18,898
2024-01-10	46.560	47.000	45.620	45.700	45.111	4,982
2024-01-09	46.580	47.580	46.000	46.480	45.881	7,555
2024-01-08	46.260	46.780	45.700	46.580	45.980	7,846
2024-01-05	47.000	47.780	45.520	46.400	45.802	23,843
2024-01-04	42.700	48.260	42.500	46.500	45.901	63,297
2024-01-03	42.060	42.880	42.060	42.700	42.150	10,973
2024-01-02	41.400	42.780	41.400	42.000	41.459	13,256
2023-12-29	41.300	41.620	41.180	41.500	40.965	7,614
2023-12-28	41.240	41.500	40.600	41.480	40.946	14,482
2023-12-27	41.140	41.340	41.040	41.100	40.570	35,123
2023-12-22	41.100	41.400	41.100	41.140	40.610	17,306
2023-12-21	41.620	41.700	41.020	41.100	40.570	13,183
2023-12-20	41.220	41.800	41.020	41.800	41.261	13,828
2023-12-19	41.280	41.400	41.000	41.340	40.807	9,396
2023-12-18	41.000	41.460	40.960	41.420	40.886	10,826
2023-12-15	41.500	41.500	41.000	41.000	40.472	8,564
2023-12-14	41.660	41.720	40.980	41.480	40.946	8,039
2023-12-13	42.120	42.120	40.700	41.300	40.768	15,787
2023-12-12	41.940	42.120	41.700	42.060	41.518	15,230
2023-12-11	42.240	42.240	41.800	41.940	41.400	3,314
2023-12-08	42.260	42.260	41.840	42.240	41.696	6,703
2023-12-07	42.480	42.480	41.520	42.260	41.716	7,161
2023-12-06	41.760	42.480	40.860	42.240	41.696	25,316
2023-12-05	41.040	41.200	40.760	41.000	40.472	3,973
2023-12-04	40.720	41.120	40.720	41.000	40.472	6,382
2023-12-01	41.000	41.200	40.700	40.920	40.393	10,801
2023-11-30	40.960	41.460	40.520	40.960	40.432	5,232

← NewerPage 12 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.