Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	49.500	49.500	48.100	48.350	47.727	7,203
2025-02-13	49.350	49.750	49.000	49.500	48.862	4,875
2025-02-12	49.300	49.500	48.600	49.150	48.517	6,824
2025-02-11	48.000	49.350	48.000	49.200	48.566	14,344
2025-02-10	47.400	48.800	46.450	47.900	47.283	18,138
2025-02-07	48.000	48.200	47.000	47.450	46.839	20,269
2025-02-06	48.100	48.550	47.800	47.850	47.234	8,105
2025-02-05	47.550	48.200	47.450	48.000	47.382	14,317
2025-02-04	48.400	48.450	47.600	48.000	47.382	11,912
2025-02-03	48.300	48.700	47.800	48.100	47.480	8,369
2025-01-31	48.900	49.450	48.000	48.100	47.480	29,593
2025-01-30	49.500	50.200	49.500	49.950	49.306	4,908
2025-01-29	50.300	50.500	49.600	49.950	49.306	5,213
2025-01-28	49.750	50.700	49.500	50.400	49.751	4,752
2025-01-27	50.100	50.900	49.200	49.750	49.109	12,407
2025-01-24	50.900	51.500	50.000	50.900	50.244	5,738
2025-01-23	51.000	51.900	50.900	50.900	50.244	3,561
2025-01-22	52.000	52.000	50.900	51.000	50.343	8,539
2025-01-21	51.600	52.500	51.000	52.100	51.429	4,708
2025-01-20	53.500	53.700	52.100	52.100	51.429	7,433
2025-01-17	52.400	53.700	52.400	53.500	52.811	10,170
2025-01-16	52.900	53.200	52.200	52.400	51.725	3,894
2025-01-15	52.800	53.800	52.500	52.900	52.218	7,547
2025-01-14	53.100	53.900	52.200	53.000	52.317	6,788
2025-01-13	54.500	55.500	53.100	53.100	52.416	18,494
2025-01-10	53.800	54.800	51.700	53.800	53.107	14,441
2025-01-09	51.800	53.800	51.100	53.000	52.317	10,164
2025-01-08	55.000	55.500	51.100	51.900	51.231	35,453
2025-01-07	49.200	55.000	48.150	53.900	53.206	70,775
2025-01-03	47.700	48.000	47.500	47.550	46.937	6,484
2025-01-02	47.700	48.200	47.300	47.700	47.085	7,172
2024-12-30	47.900	48.400	47.700	47.800	47.184	3,086
2024-12-27	47.500	48.500	47.500	48.400	47.776	4,048
2024-12-23	48.600	49.000	47.000	47.000	46.394	27,886
2024-12-20	49.000	50.000	49.000	49.000	48.369	9,075
2024-12-19	49.700	49.700	49.000	49.000	48.369	12,610
2024-12-18	49.200	49.900	49.000	49.050	48.418	8,926
2024-12-17	51.000	51.200	49.050	49.500	48.862	11,544
2024-12-16	51.300	51.500	49.700	49.900	49.257	7,674
2024-12-13	51.800	51.800	50.600	51.000	50.343	5,143
2024-12-12	50.000	52.500	50.000	52.200	51.527	37,619
2024-12-11	51.100	51.600	50.000	50.000	49.356	6,238
2024-12-10	50.500	51.800	50.500	51.100	50.442	8,895
2024-12-09	49.150	51.500	49.100	50.200	49.553	17,189
2024-12-06	49.650	51.400	49.000	49.900	49.257	11,971
2024-12-05	52.500	52.800	49.500	49.900	49.257	9,143
2024-12-04	50.300	52.800	50.300	52.500	51.824	14,191
2024-12-03	48.450	50.900	47.500	50.700	50.047	7,699
2024-12-02	47.250	49.600	47.000	49.000	48.369	8,043
2024-11-29	47.000	48.300	47.000	47.450	46.839	3,952
2024-11-28	47.350	48.700	46.800	47.000	46.394	5,930
2024-11-27	47.400	48.700	47.050	47.350	46.740	3,636
2024-11-26	48.300	48.300	47.250	48.100	47.480	4,905
2024-11-25	47.200	48.400	47.200	48.300	47.678	5,605
2024-11-22	47.900	48.550	47.300	47.400	46.789	4,647
2024-11-21	47.500	48.700	47.100	47.900	47.283	6,234
2024-11-20	48.000	49.900	46.600	48.050	47.431	14,553
2024-11-19	50.200	50.900	47.100	49.150	48.517	24,697
2024-11-18	52.400	52.600	49.100	50.500	49.849	17,375
2024-11-15	54.300	54.900	52.500	53.000	52.317	5,597

← NewerPage 8 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.