Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	48.500	51.100	48.100	49.400	48.764	15,873
2026-04-28	48.900	49.450	47.500	48.400	47.776	19,334
2026-04-27	50.800	51.000	49.000	49.050	48.418	21,605
2026-04-24	52.400	52.400	50.900	51.000	50.343	10,975
2026-04-23	52.000	54.300	51.700	52.100	51.429	16,387
2026-04-22	52.500	54.100	52.000	53.100	52.416	12,935
2026-04-21	51.800	52.600	51.500	52.000	51.330	4,213
2026-04-20	52.100	53.200	51.700	52.600	51.922	10,749
2026-04-17	52.600	52.900	51.300	51.300	50.639	13,933
2026-04-16	52.000	53.300	51.000	52.400	51.725	18,574
2026-04-15	54.300	54.300	52.000	52.000	51.330	13,685
2026-04-14	52.000	54.500	51.500	54.000	53.304	23,077
2026-04-13	54.000	55.000	52.700	52.700	52.021	25,522
2026-04-10	56.000	56.000	51.800	52.700	52.021	38,472
2026-04-09	55.200	59.300	54.400	55.300	54.588	82,851
2026-04-08	56.000	56.900	53.100	53.900	53.206	123,535
2026-04-07	59.400	62.700	57.200	61.100	60.313	161,829
2026-04-02	50.400	54.900	50.300	54.200	53.502	100,005
2026-04-01	49.700	50.900	47.300	49.900	49.257	75,559
2026-03-31	46.000	52.400	45.950	51.500	50.836	136,164
2026-03-30	42.100	45.950	41.800	45.950	45.358	49,453
2026-03-27	43.700	43.700	41.100	41.400	40.867	49,131
2026-03-26	44.700	44.700	43.200	43.200	42.643	17,696
2026-03-25	44.700	45.500	42.500	44.850	44.272	57,531
2026-03-24	42.900	44.450	41.550	44.400	43.828	30,201
2026-03-23	41.900	43.500	41.650	42.450	41.903	23,338
2026-03-20	41.150	43.700	41.150	41.900	41.360	55,107
2026-03-19	39.950	41.050	39.650	41.000	40.472	19,893
2026-03-18	40.050	40.100	39.500	39.950	39.435	10,697
2026-03-17	39.450	40.500	39.200	40.200	39.682	10,587
2026-03-16	39.600	39.650	39.400	39.450	38.942	3,868
2026-03-13	39.500	39.800	39.250	39.500	38.991	1,783
2026-03-12	39.800	40.200	39.500	39.600	39.090	4,590
2026-03-11	39.350	40.000	39.250	40.000	39.485	2,546
2026-03-10	39.200	39.450	38.750	39.100	38.596	2,219
2026-03-09	39.000	39.750	38.500	39.100	38.596	4,085
2026-03-06	39.750	39.750	39.250	39.250	38.744	4,083
2026-03-05	40.000	40.000	39.500	39.500	38.991	1,086
2026-03-04	39.550	40.100	39.500	40.100	39.583	2,496
2026-03-03	40.600	40.700	39.200	39.850	39.337	6,229
2026-03-02	39.850	40.700	39.450	40.700	40.176	12,856
2026-02-27	40.950	41.000	40.300	40.650	40.126	4,592
2026-02-26	40.650	40.950	40.150	40.950	40.422	4,123
2026-02-25	40.150	40.850	40.100	40.600	40.077	3,096
2026-02-24	40.300	40.750	40.100	40.150	39.633	1,247
2026-02-23	40.450	40.800	40.200	40.300	39.781	2,372
2026-02-20	41.000	41.000	40.200	40.250	39.731	4,683
2026-02-19	40.750	40.900	40.400	40.600	40.077	3,691
2026-02-18	41.000	41.200	40.500	40.600	40.077	2,625
2026-02-17	40.550	41.200	40.500	41.000	40.472	3,744
2026-02-16	40.700	41.000	40.550	40.550	40.028	2,491
2026-02-13	41.000	41.000	40.600	40.650	40.126	3,279
2026-02-12	40.950	41.000	40.550	40.950	40.422	1,978
2026-02-11	40.500	40.900	40.400	40.900	40.373	3,428
2026-02-10	40.950	40.950	40.600	40.950	40.422	2,221
2026-02-09	40.300	40.950	40.300	40.950	40.422	7,777
2026-02-06	40.900	40.950	40.100	40.800	40.274	4,572
2026-02-05	41.100	41.100	40.350	40.900	40.373	4,442
2026-02-04	41.000	41.250	40.500	41.000	40.472	3,905
2026-02-03	40.850	41.100	40.250	41.000	40.472	6,392

← NewerPage 3 of 21 · 1,253 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.