Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	41.520	41.760	40.540	40.960	40.432	9,780
2023-11-28	41.680	41.860	41.260	41.580	41.044	2,442
2023-11-27	41.460	42.200	41.160	41.660	41.123	5,260
2023-11-24	41.200	42.700	41.200	41.460	40.926	17,000
2023-11-23	40.980	41.600	40.960	41.600	41.064	11,859
2023-11-22	41.100	41.600	40.980	40.980	40.452	3,615
2023-11-21	40.640	41.600	40.640	41.340	40.807	8,569
2023-11-20	41.100	41.180	40.520	40.640	40.116	2,702
2023-11-17	40.500	41.400	40.120	40.820	40.294	3,857
2023-11-16	41.500	41.800	39.220	40.520	39.998	23,597
2023-11-15	41.500	41.580	41.220	41.300	40.768	5,040
2023-11-14	41.200	41.600	41.200	41.420	40.886	4,034
2023-11-13	41.180	41.620	41.000	41.380	40.847	1,789
2023-11-10	41.320	41.620	41.000	41.000	40.472	4,801
2023-11-09	41.200	41.680	41.020	41.020	40.492	6,218
2023-11-08	41.920	41.920	41.260	41.260	40.728	3,626
2023-11-07	41.500	41.980	41.240	41.780	41.242	3,018
2023-11-06	42.000	42.480	41.520	41.520	40.985	8,277
2023-11-03	41.880	42.000	41.160	42.000	41.459	5,978
2023-11-02	41.680	41.900	41.420	41.840	41.301	2,678
2023-10-31	41.260	41.720	41.220	41.400	40.867	5,011
2023-10-30	41.440	41.720	41.140	41.580	41.044	4,712
2023-10-27	41.400	41.740	41.000	41.680	41.143	5,040
2023-10-26	41.300	41.420	41.000	41.400	40.867	3,170
2023-10-25	41.400	41.400	41.000	41.360	40.827	2,669
2023-10-24	41.480	41.480	40.820	41.120	40.590	3,543
2023-10-23	41.300	41.300	40.920	40.980	40.452	4,747
2023-10-20	41.120	41.500	41.000	41.000	40.472	5,049
2023-10-19	41.640	41.740	41.060	41.140	40.610	5,170
2023-10-18	41.400	41.780	41.280	41.640	41.104	7,697
2023-10-17	41.120	41.560	40.980	41.520	40.985	7,761
2023-10-16	40.960	41.440	40.840	41.280	40.748	4,021
2023-10-13	41.260	41.520	40.920	41.040	40.511	3,538
2023-10-12	41.300	41.520	41.100	41.220	40.689	4,908
2023-10-11	41.020	41.740	41.020	41.400	40.867	5,186
2023-10-10	40.920	41.740	40.920	41.480	40.946	5,199
2023-10-09	41.000	41.500	40.720	41.500	40.965	3,357
2023-10-06	41.960	42.300	40.560	41.000	40.472	8,656
2023-10-05	42.000	42.380	41.520	41.540	41.005	6,522
2023-10-04	41.920	42.600	41.820	42.100	41.558	1,603
2023-10-03	43.000	43.000	41.820	42.500	41.952	5,656
2023-10-02	41.960	42.880	41.420	41.860	41.321	7,078
2023-09-29	41.600	42.000	41.220	41.720	41.183	3,618
2023-09-28	41.680	41.920	41.120	41.180	40.649	2,890
2023-09-27	41.900	42.000	41.420	41.420	40.886	3,417
2023-09-26	42.140	42.380	41.420	41.800	41.261	2,413
2023-09-25	41.560	42.400	41.540	42.140	41.597	12,665
2023-09-22	41.000	41.540	41.000	41.040	40.511	2,549
2023-09-21	42.140	42.400	40.900	40.900	40.373	9,979
2023-09-20	42.280	43.500	42.040	42.140	41.597	22,446
2023-09-19	41.540	42.400	41.000	41.600	41.064	9,246
2023-09-18	40.800	41.600	40.800	41.560	41.025	9,440
2023-09-15	41.580	41.760	40.800	40.800	40.274	10,054
2023-09-14	40.940	41.860	40.940	41.580	41.044	3,531
2023-09-13	40.760	41.200	40.740	40.740	40.215	1,722
2023-09-12	40.680	41.700	40.660	40.820	40.294	5,478
2023-09-11	41.080	41.180	40.440	40.660	40.136	9,149
2023-09-08	41.240	42.020	41.060	41.060	40.531	5,540
2023-09-07	41.360	41.900	41.080	41.240	40.709	6,408
2023-09-06	41.880	42.000	40.880	41.120	40.590	6,190

← NewerPage 13 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.