Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	43.960	44.000	42.860	43.960	41.059	7,857
2023-06-09	43.460	43.600	42.760	43.600	40.722	1,422
2023-06-07	43.480	43.700	42.900	43.500	40.629	5,162
2023-06-06	43.580	43.880	43.000	43.480	40.610	14,835
2023-06-05	43.240	43.500	42.760	43.500	40.629	2,978
2023-06-02	42.520	43.480	42.520	43.400	40.536	3,976
2023-06-01	42.600	42.840	42.240	42.600	39.788	5,071
2023-05-31	42.300	42.620	42.020	42.580	39.770	8,316
2023-05-30	42.260	42.880	42.260	42.320	39.527	6,463
2023-05-29	42.420	42.780	42.020	42.300	39.508	5,439
2023-05-26	41.500	42.120	41.320	41.520	38.780	3,678
2023-05-25	41.500	41.900	41.040	41.300	38.574	7,218
2023-05-24	42.000	42.480	41.600	41.900	39.135	5,864
2023-05-23	42.120	42.380	41.560	42.120	39.340	3,745
2023-05-22	41.800	42.140	41.500	41.800	39.041	1,482
2023-05-19	42.300	42.300	41.520	41.700	38.948	4,688
2023-05-18	41.620	42.500	41.600	41.980	39.209	2,217
2023-05-17	42.940	42.940	41.620	41.620	38.873	5,366
2023-05-16	41.680	42.940	41.620	42.940	40.106	17,850
2023-05-15	40.900	41.740	40.900	41.000	38.294	2,321
2023-05-12	41.000	41.500	40.900	40.900	38.201	3,356
2023-05-11	41.500	42.000	40.920	41.020	38.313	6,846
2023-05-10	41.840	41.980	41.500	41.500	38.761	6,242
2023-05-09	40.900	41.900	40.720	41.860	39.097	7,299
2023-05-08	41.400	41.400	40.800	40.900	38.201	5,940
2023-05-05	41.480	42.100	40.600	41.400	38.668	5,255
2023-05-04	41.000	41.900	40.400	41.300	38.574	2,752
2023-05-02	41.280	41.300	41.000	41.200	38.481	2,763
2023-04-28	40.700	41.740	40.440	41.020	38.313	5,176
2023-04-27	41.800	42.120	38.820	41.260	38.537	23,682
2023-04-26	42.060	42.440	41.740	41.860	39.097	4,840
2023-04-25	42.700	42.800	42.120	42.120	39.340	5,764
2023-04-24	42.800	43.400	42.700	42.700	39.882	4,042
2023-04-21	43.200	43.200	42.740	42.740	39.919	2,993
2023-04-20	43.500	43.800	42.880	43.200	40.349	6,114
2023-04-19	43.800	43.800	43.020	43.450	40.582	2,137
2023-04-18	43.490	43.990	43.460	43.500	40.629	2,907
2023-04-17	44.300	44.300	43.440	43.490	40.620	8,974
2023-04-14	44.800	44.990	43.510	44.300	41.376	12,123
2023-04-13	44.440	45.000	44.430	44.800	41.843	3,195
2023-04-12	44.920	45.280	44.280	44.850	41.890	3,229
2023-04-11	44.700	45.300	44.610	45.290	42.301	6,409
2023-04-06	44.500	45.230	44.120	44.700	41.750	1,172
2023-04-05	44.670	45.600	44.410	44.420	41.488	3,583
2023-04-04	44.000	45.900	44.000	45.000	42.030	20,496
2023-04-03	44.580	44.900	43.500	44.480	41.544	8,500
2023-03-31	42.820	44.960	42.800	44.660	41.712	17,336
2023-03-30	43.340	43.400	42.590	42.760	39.938	4,108
2023-03-29	42.700	43.380	42.130	43.380	40.517	10,892
2023-03-28	42.650	43.260	42.500	42.990	40.153	3,940
2023-03-27	43.490	43.490	42.500	42.600	39.788	4,038
2023-03-24	43.600	43.600	42.510	43.490	40.620	1,996
2023-03-23	43.490	43.640	42.600	43.640	40.760	2,864
2023-03-22	43.100	43.800	42.860	43.600	40.722	2,338
2023-03-21	43.400	44.200	43.000	43.100	40.255	8,266
2023-03-20	42.700	43.490	42.400	43.470	40.601	6,496
2023-03-17	42.800	44.400	42.660	42.660	39.844	27,203
2023-03-16	43.070	43.990	42.610	42.610	39.798	10,145
2023-03-15	45.110	45.120	43.000	43.040	40.199	12,963
2023-03-14	45.280	45.290	44.660	44.820	41.862	5,185

← NewerPage 15 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.