Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	46.000	46.500	45.100	45.150	42.170	20,270
2022-09-19	46.000	46.500	45.400	45.400	42.404	13,131
2022-09-16	46.800	46.800	45.100	45.880	42.852	26,381
2022-09-15	48.480	48.480	46.790	46.820	43.730	13,863
2022-09-14	46.650	48.440	46.500	47.510	44.374	10,188
2022-09-13	49.280	49.640	46.880	47.530	44.393	28,230
2022-09-12	48.300	51.500	47.600	49.290	46.037	42,344
2022-09-09	46.190	48.860	46.190	48.300	45.112	35,855
2022-09-08	48.300	48.960	45.960	46.050	43.011	48,734
2022-09-07	50.000	50.740	46.500	47.500	44.365	45,614
2022-09-06	53.280	53.280	49.520	50.000	46.700	36,997
2022-09-05	52.300	54.500	51.560	53.300	49.782	24,085
2022-09-02	53.000	53.100	50.420	52.080	48.643	29,057
2022-09-01	52.300	52.920	49.580	50.620	47.279	33,262
2022-08-31	53.000	53.780	52.140	52.300	48.848	16,839
2022-08-30	53.980	54.920	52.500	52.500	49.035	24,157
2022-08-29	54.940	54.980	52.920	53.440	49.913	13,012
2022-08-26	56.880	57.300	54.540	55.300	51.650	35,800
2022-08-25	56.820	58.820	56.600	57.360	53.574	12,189
2022-08-24	58.500	58.760	56.300	57.300	53.518	12,699
2022-08-23	58.100	59.380	58.100	58.700	54.826	9,925
2022-08-22	58.740	59.760	58.100	58.580	54.714	5,472
2022-08-19	59.300	60.300	59.020	59.020	55.125	12,412
2022-08-18	60.120	60.360	58.800	60.000	56.040	13,875
2022-08-17	61.180	61.500	58.800	60.120	56.152	15,838
2022-08-16	59.580	61.400	58.500	61.180	57.142	21,928
2022-08-12	60.240	60.400	59.400	59.540	55.610	8,444
2022-08-11	61.000	61.700	60.040	60.200	56.227	13,161
2022-08-10	59.000	61.700	58.540	60.700	56.694	25,105
2022-08-09	59.500	60.740	58.600	58.600	54.732	17,828
2022-08-08	61.000	61.000	58.560	59.500	55.573	25,373
2022-08-05	61.960	62.340	59.700	60.700	56.694	9,496
2022-08-04	62.500	63.400	61.020	61.500	57.441	10,813
2022-08-03	61.200	62.600	60.680	62.500	58.375	10,930
2022-08-02	64.000	64.000	61.300	61.300	57.254	24,956
2022-08-01	64.980	66.580	63.500	64.660	60.392	17,040
2022-07-29	60.880	66.760	59.600	64.960	60.673	66,037
2022-07-28	58.520	61.700	58.520	60.480	56.488	27,956
2022-07-27	60.120	62.960	58.040	58.900	55.013	38,634
2022-07-26	63.000	64.000	60.400	60.500	56.507	40,503
2022-07-25	67.360	67.500	63.000	63.000	58.842	58,904
2022-07-22	69.000	70.000	67.540	67.660	63.194	24,071
2022-07-21	68.000	72.900	67.480	69.500	64.913	69,071
2022-07-20	69.000	70.980	66.180	68.360	63.848	104,858
2022-07-19	69.000	73.960	68.620	72.000	67.248	106,311
2022-07-18	75.840	76.760	68.420	69.000	64.446	92,377
2022-07-15	75.300	76.800	73.200	74.800	69.863	36,451
2022-07-14	80.360	81.360	74.660	75.300	70.330	34,233
2022-07-13	79.000	83.400	77.020	80.360	75.056	58,605
2022-07-12	83.540	87.900	77.400	79.000	73.786	118,304
2022-07-11	74.560	86.200	73.420	83.280	77.783	136,962
2022-07-08	74.500	76.660	71.800	74.600	69.676	50,344
2022-07-07	73.700	79.540	70.600	75.000	70.050	141,240
2022-07-06	61.920	74.580	61.500	73.700	68.836	109,309
2022-07-05	63.580	64.680	59.340	61.340	57.292	34,344
2022-07-04	64.000	64.780	59.240	63.580	59.384	66,611
2022-07-01	59.700	65.500	58.600	63.760	59.552	83,221
2022-06-30	59.000	59.900	56.540	59.280	55.368	32,230
2022-06-29	53.300	60.000	53.000	58.700	54.826	85,586
2022-06-28	54.500	54.500	53.040	54.080	50.511	10,145

← NewerPage 18 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.