Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	48.830	48.830	47.020	47.460	44.328	20,743
2022-12-14	48.620	49.770	48.620	48.840	45.617	10,361
2022-12-13	47.980	49.270	47.520	49.000	45.766	20,235
2022-12-12	48.000	48.390	47.040	47.980	44.813	11,014
2022-12-09	48.520	49.500	47.610	47.620	44.477	21,934
2022-12-08	49.000	49.320	48.220	48.910	45.682	13,415
2022-12-07	49.930	49.930	48.300	49.150	45.906	34,684
2022-12-06	51.200	52.180	49.900	50.840	47.485	29,593
2022-12-05	50.540	51.760	50.540	51.200	47.821	15,102
2022-12-02	50.620	52.220	49.500	50.900	47.541	25,314
2022-12-01	52.800	53.480	50.800	51.000	47.634	24,385
2022-11-30	54.900	54.900	52.120	52.200	48.755	41,276
2022-11-29	54.440	56.000	53.080	54.900	51.277	31,319
2022-11-28	53.100	56.300	53.000	54.540	50.940	49,653
2022-11-25	53.000	54.040	52.000	52.900	49.409	25,771
2022-11-24	53.080	54.000	52.420	52.680	49.203	16,099
2022-11-23	52.860	53.700	51.760	53.380	49.857	24,872
2022-11-22	55.900	56.720	52.380	52.380	48.923	57,107
2022-11-21	53.980	56.000	53.340	56.000	52.304	26,939
2022-11-18	53.600	54.840	53.000	53.960	50.399	22,179
2022-11-17	55.500	55.500	54.000	54.000	50.436	12,434
2022-11-16	53.500	55.560	53.260	55.560	51.893	19,195
2022-11-15	54.900	56.540	53.800	54.900	51.277	24,060
2022-11-14	56.900	57.500	54.100	54.600	50.996	51,760
2022-11-10	55.240	57.200	54.200	56.000	52.304	50,299
2022-11-09	52.200	58.800	51.120	55.740	52.061	138,736
2022-11-08	54.220	57.860	51.000	51.800	48.381	78,606
2022-11-07	49.100	57.100	48.110	54.680	51.071	104,425
2022-11-04	47.340	49.890	47.320	48.800	45.579	26,603
2022-11-03	47.000	48.300	46.200	47.820	44.664	23,333
2022-11-02	48.800	48.800	45.830	46.620	43.543	34,056
2022-10-31	49.300	49.300	47.120	48.300	45.112	17,049
2022-10-28	47.000	49.890	46.850	48.300	45.112	32,695
2022-10-27	50.800	50.880	47.000	47.500	44.365	81,342
2022-10-26	43.500	51.700	42.600	51.100	47.727	195,245
2022-10-25	41.500	41.970	40.400	40.650	37.967	13,508
2022-10-24	41.000	42.100	41.000	41.480	38.742	7,623
2022-10-21	42.250	43.480	41.790	42.000	39.228	11,829
2022-10-20	42.170	43.440	40.200	43.440	40.573	28,839
2022-10-19	42.550	42.770	41.560	42.180	39.396	11,788
2022-10-18	42.580	43.780	42.300	42.530	39.723	13,417
2022-10-17	43.000	43.870	41.940	42.590	39.779	16,942
2022-10-14	42.760	43.900	42.510	43.210	40.358	10,590
2022-10-13	42.910	44.220	41.800	42.100	39.321	28,251
2022-10-12	44.510	44.980	42.920	42.920	40.087	20,031
2022-10-11	45.300	45.950	43.800	44.220	41.301	24,795
2022-10-10	46.720	47.400	45.010	45.490	42.488	20,047
2022-10-07	48.500	49.190	46.680	46.720	43.636	21,144
2022-10-06	48.800	50.800	48.220	49.200	45.953	16,825
2022-10-05	49.500	49.500	47.630	47.880	44.720	10,733
2022-10-04	48.220	49.700	48.220	49.500	46.233	12,158
2022-10-03	48.400	48.930	46.500	47.710	44.561	10,528
2022-09-30	47.000	49.890	46.610	48.440	45.243	13,292
2022-09-29	50.840	50.840	48.000	48.000	44.832	15,414
2022-09-28	50.960	50.960	49.000	50.400	47.074	17,921
2022-09-27	49.900	52.000	48.930	51.700	48.288	36,939
2022-09-26	48.500	49.560	46.100	49.200	45.953	21,318
2022-09-23	51.800	51.800	47.820	48.500	45.299	46,213
2022-09-22	50.020	53.600	49.200	52.000	48.568	69,473
2022-09-21	45.150	50.020	45.150	50.020	46.719	46,202

← NewerPage 17 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.