Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	47.500	47.950	47.000	47.000	46.394	2,875
2025-08-06	47.950	48.000	47.450	47.500	46.888	1,692
2025-08-05	47.650	48.000	47.100	47.950	47.332	2,917
2025-08-04	47.350	48.150	47.000	47.800	47.184	4,916
2025-08-01	47.550	48.000	47.050	47.800	47.184	5,009
2025-07-31	47.650	47.650	47.000	47.550	46.937	2,918
2025-07-30	47.500	47.850	47.150	47.650	47.036	2,083
2025-07-29	47.350	48.000	47.100	47.250	46.641	3,968
2025-07-28	48.000	48.300	47.200	47.600	46.987	3,253
2025-07-25	48.250	48.550	47.800	47.900	47.283	3,287
2025-07-24	47.050	48.600	47.000	48.300	47.678	19,164
2025-07-23	46.050	46.800	45.900	46.300	45.703	1,481
2025-07-22	46.900	46.900	45.800	45.850	45.259	6,224
2025-07-21	46.800	47.350	46.250	46.750	46.148	5,560
2025-07-18	47.200	47.650	46.800	46.800	46.197	5,892
2025-07-17	47.000	47.450	46.800	47.200	46.592	1,267
2025-07-16	47.550	47.700	46.900	47.400	46.789	5,718
2025-07-15	48.000	48.000	47.400	47.800	47.184	2,941
2025-07-14	47.350	48.650	47.350	47.900	47.283	2,665
2025-07-11	48.050	48.050	47.350	47.800	47.184	3,729
2025-07-10	48.150	48.400	47.600	48.050	47.431	2,244
2025-07-09	47.500	48.700	47.350	48.050	47.431	6,041
2025-07-08	47.500	48.000	47.150	47.400	46.789	3,417
2025-07-07	48.000	48.200	47.050	47.900	47.283	3,438
2025-07-04	47.600	47.900	47.100	47.900	47.283	4,781
2025-07-03	46.600	47.600	46.100	47.500	46.888	13,639
2025-07-02	45.700	46.700	45.700	46.600	46.000	7,479
2025-07-01	46.650	46.700	45.700	45.750	45.161	3,983
2025-06-30	46.000	46.700	45.900	46.700	46.098	20,614
2025-06-27	45.500	45.950	45.000	45.700	45.111	2,539
2025-06-26	44.950	45.500	44.700	45.500	44.914	5,141
2025-06-25	44.700	44.900	44.650	44.900	44.322	2,827
2025-06-24	44.350	44.750	44.100	44.450	43.877	2,849
2025-06-23	44.400	44.750	43.300	44.350	43.779	5,504
2025-06-20	44.150	44.600	44.150	44.350	43.779	2,362
2025-06-18	44.500	44.650	44.100	44.150	43.581	1,249
2025-06-17	44.900	44.950	43.650	44.500	43.927	4,656
2025-06-16	44.350	45.100	44.100	45.000	44.420	3,637
2025-06-13	44.100	44.550	44.000	44.350	43.779	2,841
2025-06-12	44.500	44.650	44.000	44.650	44.075	2,994
2025-06-11	44.500	44.550	44.000	44.500	43.927	4,141
2025-06-10	44.600	45.000	44.100	44.500	43.927	3,250
2025-06-09	44.150	44.800	44.150	44.250	43.680	1,758
2025-06-06	45.100	45.100	43.750	44.400	43.828	4,168
2025-06-05	44.950	45.200	44.650	45.150	44.568	5,570
2025-06-04	43.950	45.400	43.600	45.250	44.667	15,408
2025-06-03	44.050	44.150	43.700	43.700	43.137	4,312
2025-06-02	44.600	44.800	43.700	44.250	43.680	6,942
2025-05-30	45.300	45.500	44.500	44.800	44.223	4,710
2025-05-29	45.600	45.850	45.200	45.700	45.111	6,811
2025-05-28	45.600	47.200	45.250	45.550	44.963	46,165
2025-05-27	42.750	43.300	42.700	43.250	42.693	5,112
2025-05-26	43.000	43.200	42.600	43.000	42.446	7,138
2025-05-23	43.100	43.500	42.800	43.000	42.446	3,993
2025-05-22	43.050	43.300	42.850	43.100	42.545	3,378
2025-05-21	43.500	43.600	43.000	43.050	42.495	4,813
2025-05-20	43.300	43.900	43.050	43.200	42.643	2,825
2025-05-19	43.600	43.600	43.000	43.050	42.495	2,933
2025-05-16	43.600	43.750	43.300	43.550	42.989	3,439
2025-05-15	43.650	43.850	43.200	43.550	42.989	4,213

← NewerPage 6 of 21 · 1,252 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.