Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	98.100	99.100	97.020	98.000	91.532	21,535
2022-01-03	97.000	100.95	96.920	97.920	91.457	51,630
2021-12-30	99.580	101.65	96.600	97.000	90.598	58,314
2021-12-29	95.000	99.720	94.600	99.000	92.466	103,671
2021-12-28	95.500	98.200	94.500	95.120	88.842	136,381
2021-12-27	100.00	100.85	94.800	95.940	89.608	135,794
2021-12-23	101.50	101.95	96.320	98.860	92.335	107,370
2021-12-22	103.60	105.00	100.20	101.00	94.334	101,678
2021-12-21	103.20	103.85	100.30	100.55	93.914	93,952
2021-12-20	105.80	107.35	103.15	103.40	96.576	73,920
2021-12-17	105.90	108.00	103.50	103.90	97.043	91,758
2021-12-16	105.05	108.00	104.80	105.05	98.117	40,567
2021-12-15	104.50	107.70	103.75	104.90	97.977	68,672
2021-12-14	105.55	108.95	103.70	104.10	97.229	63,775
2021-12-13	104.80	110.60	103.20	105.50	98.537	115,217
2021-12-10	106.30	107.85	104.50	105.20	98.257	79,404
2021-12-09	110.20	112.40	105.55	108.50	101.34	91,474
2021-12-08	112.50	116.40	110.30	111.60	104.23	93,712
2021-12-07	113.00	115.30	110.40	112.00	104.61	125,431
2021-12-06	120.00	120.10	112.60	113.35	105.87	144,222
2021-12-03	131.00	131.00	120.25	120.35	112.41	138,360
2021-12-02	127.00	131.95	126.20	129.60	121.05	127,957
2021-12-01	134.30	141.95	125.50	126.65	118.29	293,338
2021-11-30	147.90	153.00	135.10	135.10	126.18	463,602
2021-11-29	132.10	154.90	130.10	153.30	143.18	575,537
2021-11-26	114.00	127.35	114.00	126.90	118.52	342,805
2021-11-25	109.95	112.95	108.80	112.05	104.65	29,980
2021-11-24	113.40	113.45	108.15	110.00	102.74	36,127
2021-11-23	113.00	115.00	109.15	114.10	106.57	64,612
2021-11-22	104.10	115.40	102.00	114.00	106.48	211,462
2021-11-19	102.80	104.20	101.35	104.05	97.183	30,241
2021-11-18	104.30	105.35	101.70	102.80	96.015	45,985
2021-11-17	104.00	107.80	103.20	105.40	98.444	70,149
2021-11-16	108.00	109.60	103.05	103.30	96.482	58,425
2021-11-15	108.95	110.80	107.05	107.95	100.83	33,261
2021-11-12	107.00	109.30	106.10	108.00	100.87	41,447
2021-11-10	105.50	109.50	104.70	107.00	99.938	48,889
2021-11-09	110.00	111.30	104.55	106.20	99.191	109,472
2021-11-08	124.50	125.10	110.00	110.30	103.02	192,484
2021-11-05	113.90	119.60	112.70	118.45	110.63	155,509
2021-11-04	108.25	113.75	106.95	112.30	104.89	92,978
2021-11-03	105.00	108.40	104.10	107.60	100.50	42,230
2021-11-02	102.00	107.20	101.50	105.85	98.864	53,137
2021-10-29	105.40	107.80	102.05	102.90	96.109	99,923
2021-10-28	112.00	112.00	105.10	105.20	98.257	73,244
2021-10-27	104.30	114.70	103.25	112.30	104.89	140,243
2021-10-26	106.10	108.95	103.00	104.15	97.276	83,440
2021-10-25	110.00	110.95	106.60	107.50	100.40	83,562
2021-10-22	103.90	110.95	103.25	109.00	101.81	131,549
2021-10-21	111.80	111.80	102.85	103.20	96.389	117,344
2021-10-20	107.15	113.10	99.360	110.90	103.58	380,786

← NewerPage 21 of 21 · 1,251 trading days

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.