Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	40.650	41.200	40.250	40.850	40.324	7,385
2026-01-30	41.150	41.200	40.350	40.950	40.422	8,541
2026-01-29	41.050	41.300	40.700	41.150	40.620	6,647
2026-01-28	41.200	41.300	40.450	41.050	40.521	6,948
2026-01-27	40.950	41.200	40.350	41.000	40.472	9,826
2026-01-26	40.250	41.000	40.250	40.750	40.225	4,932
2026-01-23	40.100	41.000	39.800	40.450	39.929	4,588
2026-01-22	40.700	40.900	40.050	40.050	39.534	5,048
2026-01-21	40.600	40.750	40.300	40.300	39.781	4,492
2026-01-20	41.100	41.250	40.550	40.600	40.077	2,783
2026-01-19	40.700	41.300	40.600	41.100	40.570	6,190
2026-01-16	40.500	41.150	40.400	40.950	40.422	4,886
2026-01-15	40.750	40.900	40.250	40.700	40.176	4,519
2026-01-14	40.650	40.950	40.400	40.800	40.274	3,117
2026-01-13	41.050	41.350	40.250	40.800	40.274	12,034
2026-01-12	41.000	41.500	41.000	41.450	40.916	7,636
2026-01-09	41.600	41.600	41.050	41.450	40.916	4,835
2026-01-08	41.700	41.700	41.100	41.550	41.015	6,613
2026-01-07	41.850	41.900	40.500	41.750	41.212	19,037
2026-01-05	39.800	43.000	39.450	41.650	41.113	21,449
2026-01-02	37.900	39.600	37.600	39.600	39.090	14,548
2025-12-30	38.000	38.300	37.500	37.900	37.412	9,355
2025-12-29	37.350	38.000	37.350	37.750	37.264	9,904
2025-12-23	37.700	38.000	37.000	37.450	36.968	38,032
2025-12-22	38.300	38.500	37.550	38.000	37.510	16,691
2025-12-19	38.250	38.500	37.650	38.500	38.004	20,905
2025-12-18	37.850	38.300	37.500	38.250	37.757	22,258
2025-12-17	38.100	38.250	37.150	37.800	37.313	11,438
2025-12-16	38.000	38.500	37.550	38.100	37.609	10,668
2025-12-15	38.300	38.450	37.800	38.000	37.510	9,235
2025-12-12	39.000	39.000	38.150	38.300	37.807	13,204
2025-12-11	38.050	38.500	37.550	38.200	37.708	10,413
2025-12-10	38.500	38.800	37.900	38.000	37.510	7,328
2025-12-09	38.600	38.800	38.500	38.500	38.004	3,313
2025-12-08	38.900	38.900	38.400	38.600	38.103	3,739
2025-12-05	38.600	39.500	38.300	38.800	38.300	8,499
2025-12-04	39.300	39.450	38.750	38.850	38.349	4,911
2025-12-03	39.600	40.000	39.100	39.300	38.794	6,215
2025-12-02	40.500	40.650	39.750	39.800	39.287	11,274
2025-12-01	39.000	40.650	39.000	40.300	39.781	17,047
2025-11-28	38.950	39.000	38.400	38.800	38.300	8,461
2025-11-27	38.850	39.000	37.200	38.900	38.399	21,229
2025-11-26	39.400	39.450	38.600	39.000	38.498	5,127
2025-11-25	39.500	39.500	39.050	39.200	38.695	4,348
2025-11-24	39.500	39.700	38.950	39.400	38.892	8,561
2025-11-21	39.300	39.450	39.100	39.200	38.695	2,470
2025-11-20	39.750	39.900	39.100	39.350	38.843	3,404
2025-11-19	39.300	39.900	39.250	39.700	39.189	3,004
2025-11-18	39.900	39.900	39.200	39.650	39.139	2,038
2025-11-17	40.000	40.000	39.700	39.950	39.435	2,691
2025-11-14	39.700	40.050	39.550	39.600	39.090	1,589
2025-11-13	40.050	40.050	39.500	39.950	39.435	2,754
2025-11-12	39.800	40.200	39.000	40.100	39.583	8,690
2025-11-10	40.000	40.000	39.700	39.800	39.287	2,528
2025-11-07	39.900	40.400	39.700	39.850	39.337	8,855
2025-11-06	40.250	40.500	39.700	40.000	39.485	2,851
2025-11-05	39.700	40.600	39.700	40.000	39.485	3,524
2025-11-04	40.450	40.450	39.800	39.850	39.337	15,824
2025-11-03	40.700	40.800	40.300	40.450	39.929	3,680
2025-10-31	40.400	41.000	40.300	40.700	40.176	5,629

← NewerPage 4 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.