Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	40.500	41.880	40.300	41.880	41.340	7,565
2023-09-04	41.000	41.000	40.100	40.700	40.176	15,352
2023-09-01	41.000	41.380	40.600	40.600	40.077	14,128
2023-08-31	41.200	41.400	40.700	40.820	40.294	12,509
2023-08-30	41.980	42.180	41.440	41.440	40.906	7,572
2023-08-29	44.020	44.380	41.800	41.800	41.261	19,407
2023-08-28	43.500	45.760	43.100	43.900	43.334	42,451
2023-08-25	40.760	43.000	40.640	42.380	41.834	15,002
2023-08-24	40.740	41.100	40.600	40.800	40.274	3,253
2023-08-23	40.800	40.800	40.220	40.740	40.215	4,502
2023-08-22	40.360	40.980	40.360	40.500	39.978	6,366
2023-08-21	40.560	41.000	40.300	40.300	39.781	7,229
2023-08-18	40.900	41.000	40.080	40.900	40.373	5,869
2023-08-17	41.280	41.300	40.660	40.800	40.274	3,967
2023-08-16	41.740	41.740	41.000	41.000	40.472	4,791
2023-08-14	41.600	42.000	41.280	41.280	40.748	5,031
2023-08-11	41.600	42.000	41.600	41.640	41.104	3,062
2023-08-10	41.840	41.980	41.580	41.700	41.163	1,695
2023-08-09	41.600	41.860	41.500	41.740	41.202	3,638
2023-08-08	41.700	42.000	41.600	41.660	41.123	4,290
2023-08-07	42.000	42.100	41.640	41.980	41.439	2,017
2023-08-04	41.860	42.180	41.700	42.000	41.459	3,476
2023-08-03	42.100	42.100	41.700	41.780	41.242	1,908
2023-08-02	41.660	42.320	41.660	42.100	41.558	3,771
2023-08-01	42.420	42.420	41.520	41.660	41.123	5,918
2023-07-31	42.000	42.420	41.920	42.140	41.597	6,313
2023-07-28	42.440	42.440	42.000	42.180	41.637	1,776
2023-07-27	42.000	42.480	41.800	42.200	41.656	5,831
2023-07-26	41.800	42.000	41.540	42.000	41.459	4,053
2023-07-25	42.000	42.000	41.540	41.600	41.064	4,712
2023-07-24	42.100	42.300	41.860	41.860	41.321	5,211
2023-07-21	42.120	42.400	42.000	42.040	41.498	4,003
2023-07-20	42.300	42.400	41.700	42.300	41.755	6,374
2023-07-19	42.220	42.380	42.000	42.300	41.755	5,294
2023-07-18	42.680	42.680	41.940	42.300	41.755	4,944
2023-07-17	43.380	43.500	41.300	42.600	42.051	18,478
2023-07-14	42.420	43.800	42.300	43.000	42.446	9,094
2023-07-13	42.340	42.800	41.960	42.420	41.873	12,224
2023-07-12	42.380	42.400	41.900	42.260	41.716	6,724
2023-07-11	42.440	42.580	42.000	42.200	41.656	2,409
2023-07-10	42.020	42.400	41.820	42.400	41.854	2,392
2023-07-07	42.200	42.380	41.900	42.000	41.459	2,158
2023-07-06	42.240	42.380	41.740	41.940	41.400	3,699
2023-07-05	42.320	42.320	41.040	41.860	41.321	11,386
2023-07-04	42.180	42.960	41.900	41.960	41.419	4,942
2023-07-03	43.500	44.020	41.200	42.280	41.735	16,097
2023-06-30	43.900	44.080	43.500	43.500	42.940	3,901
2023-06-29	44.480	44.700	43.300	43.900	43.334	10,324
2023-06-28	46.620	46.700	46.200	46.460	43.394	14,941
2023-06-27	48.000	48.000	45.820	46.660	43.580	9,126
2023-06-26	46.900	48.840	46.460	47.600	44.458	15,022
2023-06-23	47.920	47.920	45.640	46.380	43.319	27,395
2023-06-22	51.000	51.900	47.000	47.300	44.178	57,366
2023-06-21	45.900	51.650	45.220	49.800	46.513	146,425
2023-06-20	44.760	45.700	44.400	45.100	42.123	9,740
2023-06-19	43.720	44.700	43.720	44.700	41.750	15,162
2023-06-16	43.700	44.200	43.520	44.000	41.096	19,966
2023-06-15	43.940	44.000	43.520	44.000	41.096	2,774
2023-06-14	43.960	43.960	43.380	43.940	41.040	3,396
2023-06-13	43.960	43.960	43.020	43.960	41.059	4,195

← NewerPage 14 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.