Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	51.400	51.600	50.100	50.100	50.100	9,910
2026-07-23	51.000	53.600	50.900	51.600	51.600	6,474
2026-07-22	51.900	51.900	50.800	51.000	51.000	4,172
2026-07-21	50.700	52.000	50.100	51.900	51.900	6,606
2026-07-20	52.900	53.100	52.000	52.000	51.330	5,670
2026-07-17	53.300	53.700	52.000	52.600	51.922	5,015
2026-07-16	53.800	54.400	53.100	53.400	52.712	3,515
2026-07-15	53.700	54.600	52.900	53.700	53.008	8,790
2026-07-14	53.200	54.400	52.900	53.600	52.909	5,918
2026-07-13	52.800	53.800	52.300	53.200	52.515	3,609
2026-07-10	53.000	53.900	52.600	52.700	52.021	3,074
2026-07-09	51.300	53.500	51.000	53.500	52.811	9,989
2026-07-08	51.100	51.800	49.850	51.700	51.034	9,827
2026-07-07	50.700	51.600	50.300	51.000	50.343	5,899
2026-07-06	51.800	51.800	50.100	50.500	49.849	4,732
2026-07-03	50.500	51.900	49.800	51.400	50.738	6,668
2026-07-02	49.800	50.400	49.450	50.400	49.751	3,724
2026-07-01	49.200	50.000	49.000	49.700	49.060	3,276
2026-06-30	49.150	50.200	48.200	48.800	48.171	10,469
2026-06-29	49.400	50.000	48.600	49.200	48.566	8,796
2026-06-26	50.000	50.000	49.050	49.500	48.862	3,636
2026-06-25	50.000	50.400	49.350	50.400	49.751	5,068
2026-06-24	50.500	50.700	49.500	50.400	49.751	6,750
2026-06-23	50.500	50.600	49.250	50.400	49.751	4,844
2026-06-22	50.800	51.400	48.450	50.300	49.652	20,981
2026-06-19	51.000	51.700	50.400	50.400	49.751	5,839
2026-06-18	50.900	51.500	50.300	50.900	50.244	3,366
2026-06-17	50.500	51.100	49.850	50.800	50.146	10,983
2026-06-16	51.000	51.600	49.750	50.500	49.849	16,112
2026-06-15	53.200	54.100	50.800	51.000	50.343	15,370
2026-06-12	54.400	54.500	52.800	53.000	52.317	7,271
2026-06-11	53.400	54.400	53.200	53.800	53.107	2,649
2026-06-10	54.200	54.600	53.100	53.500	52.811	8,174
2026-06-09	56.600	56.600	54.300	54.400	53.699	13,886
2026-06-08	53.600	56.700	52.900	56.700	55.969	11,650
2026-06-05	53.700	55.400	52.800	54.000	53.304	11,174
2026-06-03	56.000	56.300	53.600	54.800	54.094	8,753
2026-06-02	55.100	56.000	52.800	55.500	54.785	31,256
2026-06-01	58.400	58.400	54.900	55.000	54.291	22,869
2026-05-29	56.700	58.600	56.700	58.000	57.253	12,458
2026-05-28	55.800	56.900	55.800	56.600	55.871	8,257
2026-05-27	59.500	61.800	55.600	56.000	55.279	40,021
2026-05-26	60.500	61.000	59.100	59.500	58.733	19,404
2026-05-25	62.200	63.700	60.600	60.700	59.918	28,683
2026-05-22	59.400	62.000	58.600	62.000	61.201	28,130
2026-05-21	58.200	61.000	58.000	59.000	58.240	13,392
2026-05-20	59.800	60.900	57.500	58.200	57.450	14,392
2026-05-19	59.900	61.500	58.800	59.500	58.733	20,896
2026-05-18	58.000	61.700	58.000	60.000	59.227	37,523
2026-05-15	57.600	58.600	56.500	57.300	56.562	12,319
2026-05-14	59.700	59.700	57.700	58.200	57.450	16,208
2026-05-13	58.100	59.500	54.600	59.400	58.635	33,657
2026-05-12	60.000	61.500	58.100	58.200	57.450	29,393
2026-05-11	60.200	62.500	60.200	61.000	60.214	49,705
2026-05-08	58.200	59.800	56.100	59.500	58.733	60,459
2026-05-07	51.800	58.900	49.500	57.800	57.055	57,731
2026-05-06	48.300	51.600	47.750	51.500	50.836	25,891
2026-05-05	47.900	48.350	47.300	48.300	47.678	7,077
2026-05-04	48.800	49.450	47.200	47.650	47.036	9,630
2026-04-30	49.400	49.850	48.200	48.500	47.875	9,245

← NewerPage 2 of 5 · 249 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.