Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	71.500	72.680	71.000	72.680	67.883	20,624
2022-03-29	71.500	72.600	70.200	70.360	65.716	35,291
2022-03-28	71.200	73.340	70.600	70.960	66.277	50,129
2022-03-25	71.720	71.880	69.520	70.400	65.754	54,742
2022-03-24	73.820	73.880	71.700	71.720	66.986	30,520
2022-03-23	74.400	75.780	72.060	72.800	67.995	26,450
2022-03-22	77.980	77.980	73.320	73.400	68.556	80,135
2022-03-21	78.000	80.580	76.460	76.720	71.656	43,532
2022-03-18	79.500	80.400	76.620	76.660	71.600	154,683
2022-03-17	78.880	81.460	77.640	79.300	74.066	49,939
2022-03-16	81.820	81.860	77.640	78.800	73.599	40,307
2022-03-15	84.000	86.460	78.120	80.500	75.187	71,188
2022-03-14	79.900	87.080	79.360	82.980	77.503	112,917
2022-03-11	77.800	79.520	76.100	79.200	73.973	58,278
2022-03-10	72.040	81.720	71.120	77.580	72.460	125,319
2022-03-09	70.000	71.860	68.600	71.740	67.005	42,454
2022-03-08	67.800	71.480	66.800	68.500	63.979	52,883
2022-03-07	66.100	70.820	64.820	68.000	63.512	90,338
2022-03-04	74.500	76.000	66.500	67.000	62.578	63,399
2022-03-03	76.300	78.100	73.000	74.280	69.377	72,430
2022-03-02	69.000	77.900	67.300	75.000	70.050	126,441
2022-03-01	67.480	70.680	62.360	69.000	64.446	121,319
2022-02-28	57.000	67.000	55.280	67.000	62.578	158,690
2022-02-25	52.600	58.900	51.040	58.200	54.359	128,044
2022-02-24	50.900	54.480	46.990	50.500	47.167	153,194
2022-02-23	62.480	63.000	57.800	58.200	54.359	41,056
2022-02-22	57.600	62.640	56.200	61.940	57.852	56,645
2022-02-21	64.000	64.000	59.440	59.800	55.853	81,526
2022-02-18	63.360	65.700	62.700	63.480	59.290	57,153
2022-02-17	68.520	69.400	63.700	63.700	59.496	118,547
2022-02-16	69.800	70.540	67.720	68.500	63.979	39,389
2022-02-15	68.760	70.980	68.700	69.200	64.633	47,289
2022-02-14	72.700	72.700	68.660	68.800	64.259	95,459
2022-02-11	74.400	75.400	73.400	73.500	68.649	17,133
2022-02-10	76.000	76.200	74.000	75.400	70.424	25,847
2022-02-09	75.700	76.440	75.020	75.600	70.610	25,104
2022-02-08	74.100	76.520	74.020	75.500	70.517	43,669
2022-02-07	77.000	77.640	74.020	74.120	69.228	41,298
2022-02-04	75.280	78.700	74.520	75.400	70.424	91,505
2022-02-03	85.600	85.600	75.500	75.640	70.648	237,653
2022-02-02	72.500	85.200	72.500	84.360	78.792	487,331
2022-02-01	74.000	74.780	72.560	72.760	67.958	34,648
2022-01-31	74.200	75.740	72.200	74.000	69.116	54,097
2022-01-28	73.500	76.560	71.200	73.280	68.443	99,778
2022-01-27	71.780	75.400	69.800	71.300	66.594	80,648
2022-01-26	71.360	74.400	71.360	72.780	67.976	66,575
2022-01-25	70.220	73.880	68.820	71.340	66.632	105,135
2022-01-24	76.000	78.140	69.020	70.000	65.380	222,051
2022-01-21	87.000	87.360	75.660	75.700	70.704	377,918
2022-01-20	86.440	91.480	86.000	87.200	81.445	292,688
2022-01-19	100.10	101.50	98.440	99.000	92.466	51,659
2022-01-18	103.55	103.85	100.50	101.00	94.334	35,268
2022-01-17	105.00	105.00	101.60	103.55	96.716	42,861
2022-01-14	104.55	105.65	103.05	103.80	96.949	48,092
2022-01-13	105.50	106.80	103.80	105.60	98.630	49,842
2022-01-12	103.55	106.20	102.65	105.20	98.257	73,946
2022-01-11	100.05	104.05	100.05	103.30	96.482	39,429
2022-01-10	102.40	105.75	100.05	100.10	93.493	63,488
2022-01-07	102.60	104.20	100.40	102.10	95.361	48,097
2022-01-05	98.700	106.90	98.140	102.80	96.015	136,401

← NewerPage 20 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.