Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	45.600	46.100	44.700	45.300	42.310	9,603
2023-03-10	46.000	46.290	45.240	46.190	43.141	16,946
2023-03-09	46.000	46.480	45.700	46.300	43.244	5,672
2023-03-08	46.000	46.390	45.560	46.280	43.226	2,621
2023-03-07	45.800	46.860	45.800	46.490	43.422	9,333
2023-03-06	45.740	46.500	44.680	46.360	43.300	15,412
2023-03-03	46.300	46.970	45.020	45.780	42.759	48,303
2023-03-02	44.460	44.900	43.400	43.800	40.909	9,412
2023-03-01	45.150	45.150	43.960	44.450	41.516	8,884
2023-02-28	45.330	45.700	45.150	45.150	42.170	7,480
2023-02-27	46.490	46.490	45.160	45.330	42.338	7,998
2023-02-24	46.370	46.470	45.540	46.450	43.384	7,456
2023-02-23	45.800	46.500	45.750	45.960	42.927	18,691
2023-02-22	45.470	45.850	44.860	45.790	42.768	19,660
2023-02-21	45.800	45.990	44.800	45.470	42.469	19,553
2023-02-20	45.450	46.260	45.390	45.990	42.955	14,449
2023-02-17	45.770	45.770	45.230	45.460	42.460	6,925
2023-02-16	45.310	45.800	45.060	45.770	42.749	9,469
2023-02-15	44.800	45.780	44.800	45.480	42.478	18,473
2023-02-14	45.260	45.260	44.700	44.820	41.862	15,791
2023-02-13	45.460	45.820	44.390	45.180	42.198	23,048
2023-02-10	44.700	46.000	44.020	45.190	42.207	132,112
2023-02-09	41.990	42.580	41.560	41.850	39.088	10,310
2023-02-08	41.000	42.700	40.900	41.780	39.023	12,090
2023-02-07	41.460	41.460	40.700	41.000	38.294	10,760
2023-02-06	42.200	42.380	41.000	41.110	38.397	21,310
2023-02-03	42.150	42.550	42.000	42.020	39.247	10,145
2023-02-02	42.020	42.490	42.000	42.150	39.368	21,892
2023-02-01	44.000	44.400	41.800	42.000	39.228	151,192
2023-01-31	45.830	46.470	44.880	46.330	43.272	13,546
2023-01-30	46.360	46.770	45.450	45.500	42.497	16,687
2023-01-27	46.550	47.580	46.010	46.360	43.300	14,979
2023-01-26	45.500	47.350	45.050	47.250	44.132	20,015
2023-01-25	47.300	47.300	45.100	45.240	42.254	58,301
2023-01-24	47.850	48.490	47.200	47.310	44.188	14,335
2023-01-23	46.940	49.800	46.940	47.700	44.552	45,343
2023-01-20	46.800	47.200	46.400	46.500	43.431	8,907
2023-01-19	47.240	47.340	46.260	46.560	43.487	17,968
2023-01-18	47.100	47.770	47.100	47.520	44.384	11,386
2023-01-17	47.300	47.350	46.500	47.080	43.973	9,028
2023-01-16	47.860	47.860	47.020	47.100	43.991	13,654
2023-01-13	47.510	48.000	47.200	47.860	44.701	8,824
2023-01-12	47.800	48.600	47.100	47.500	44.365	15,255
2023-01-11	48.500	48.800	47.800	48.000	44.832	12,774
2023-01-10	48.340	49.090	47.720	48.470	45.271	19,289
2023-01-09	49.300	50.180	48.340	48.500	45.299	19,949
2023-01-05	49.960	50.000	48.960	49.230	45.981	12,426
2023-01-04	49.600	50.600	49.120	49.870	46.579	9,358
2023-01-03	49.000	50.980	49.000	49.620	46.345	25,384
2023-01-02	49.400	50.540	48.600	49.310	46.056	20,099
2022-12-30	48.620	51.300	48.620	49.350	46.093	36,247
2022-12-29	47.600	49.800	47.320	49.010	45.775	26,654
2022-12-28	46.820	47.830	46.100	47.520	44.384	42,882
2022-12-27	48.080	48.800	46.820	46.820	43.730	36,580
2022-12-23	47.980	49.380	47.490	48.380	45.187	25,243
2022-12-22	48.790	48.790	47.240	47.500	44.365	13,800
2022-12-21	47.020	48.800	46.940	48.800	45.579	26,455
2022-12-20	48.500	48.560	47.010	47.300	44.178	19,371
2022-12-19	49.000	49.380	48.020	48.940	45.710	9,322
2022-12-16	47.450	49.000	46.120	49.000	45.766	31,402

← NewerPage 16 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.