Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	52.020	54.400	52.000	53.680	50.137	26,696
2022-06-24	51.180	52.800	50.240	52.260	48.811	32,594
2022-06-23	52.500	52.860	50.100	50.300	46.980	30,862
2022-06-22	53.500	54.100	51.700	51.840	48.419	39,869
2022-06-21	52.500	55.280	52.400	53.500	49.969	30,456
2022-06-20	52.520	54.000	52.280	52.300	48.848	9,502
2022-06-17	53.260	54.660	52.020	52.500	49.035	23,526
2022-06-15	54.740	55.400	52.640	53.400	49.876	40,125
2022-06-14	53.520	55.480	53.100	54.240	50.660	23,537
2022-06-13	54.900	55.480	52.300	53.200	49.689	68,770
2022-06-10	58.640	58.640	54.500	55.320	51.669	29,938
2022-06-09	56.300	60.000	54.120	56.660	52.920	42,618
2022-06-08	57.800	58.000	56.120	56.420	52.696	45,931
2022-06-07	59.420	59.420	57.280	57.980	54.153	64,425
2022-06-06	60.020	61.500	58.200	59.380	55.461	22,965
2022-06-03	61.980	61.980	59.420	59.500	55.573	18,905
2022-06-02	59.700	61.220	59.240	61.220	57.179	9,481
2022-06-01	61.900	61.900	59.240	59.700	55.760	26,662
2022-05-31	63.460	63.800	61.100	61.100	57.067	28,615
2022-05-30	62.680	64.500	62.680	63.460	59.272	12,764
2022-05-27	62.200	62.860	61.520	62.580	58.450	15,524
2022-05-26	63.320	64.500	62.240	62.380	58.263	11,636
2022-05-25	64.500	64.780	61.900	63.380	59.197	21,462
2022-05-24	64.800	65.800	62.700	64.520	60.262	33,652
2022-05-23	67.000	67.780	64.300	64.300	60.056	15,633
2022-05-20	67.200	68.200	66.000	66.000	61.644	15,188
2022-05-19	68.880	68.880	65.000	67.200	62.765	52,046
2022-05-18	69.520	72.440	68.500	68.740	64.203	18,756
2022-05-17	69.500	70.900	68.100	68.860	64.315	14,111
2022-05-16	70.840	72.800	67.240	69.000	64.446	41,931
2022-05-13	70.840	72.220	70.500	70.840	66.165	19,563
2022-05-12	72.040	72.480	68.900	69.480	64.894	37,506
2022-05-11	75.200	77.540	71.820	72.800	67.995	58,614
2022-05-10	71.100	75.940	70.020	73.360	68.518	34,676
2022-05-09	74.000	74.000	69.520	72.000	67.248	42,989
2022-05-06	75.020	76.780	72.800	74.460	69.546	44,794
2022-05-05	81.860	83.040	75.740	76.000	70.984	51,763
2022-05-04	80.000	84.600	79.220	80.780	75.448	79,878
2022-05-02	73.000	79.200	72.360	78.000	72.852	91,475
2022-04-29	74.520	79.700	73.100	73.160	68.331	83,070
2022-04-28	72.960	75.700	71.020	75.500	70.517	43,872
2022-04-27	73.000	74.380	71.000	71.000	66.314	38,621
2022-04-26	73.000	74.000	70.520	72.280	67.509	57,726
2022-04-25	63.000	76.220	62.000	73.000	68.182	193,761
2022-04-22	60.000	64.800	57.600	63.380	59.197	146,526
2022-04-21	62.000	63.620	59.200	59.980	56.021	52,888
2022-04-20	67.500	68.200	62.600	63.500	59.309	56,773
2022-04-19	68.720	71.440	66.540	67.700	63.232	49,962
2022-04-14	66.280	66.980	65.740	66.780	62.373	11,535
2022-04-13	66.900	68.000	66.100	66.260	61.887	12,544
2022-04-12	68.000	68.800	66.660	66.880	62.466	18,483
2022-04-11	67.500	69.500	67.020	68.000	63.512	17,870
2022-04-08	67.000	69.000	66.660	67.380	62.933	21,590
2022-04-07	69.000	69.720	67.000	67.000	62.578	22,786
2022-04-06	70.620	71.300	68.120	69.000	64.446	31,740
2022-04-05	72.100	73.500	70.040	70.620	65.959	33,328
2022-04-04	76.380	77.440	72.200	72.200	67.435	30,090
2022-04-01	72.320	76.500	72.320	76.400	71.358	35,873
2022-03-31	73.000	74.800	72.000	72.020	67.267	29,812
2022-03-30	71.500	72.680	71.000	72.680	67.883	20,624

← NewerPage 19 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.