Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	53.500	54.000	52.000	53.800	53.107	11,813
2024-11-13	53.900	56.000	53.200	53.500	52.811	13,950
2024-11-12	55.100	56.700	54.000	54.000	53.304	10,677
2024-11-08	56.100	56.800	54.800	54.800	54.094	5,923
2024-11-07	53.500	56.500	53.100	56.100	55.377	17,379
2024-11-06	56.100	56.500	52.600	53.500	52.811	13,823
2024-11-05	55.300	56.800	54.800	55.400	54.686	10,065
2024-11-04	52.700	57.000	52.000	55.000	54.291	23,771
2024-10-31	55.800	56.300	51.600	52.800	52.120	38,947
2024-10-30	57.700	57.700	55.200	55.600	54.884	10,582
2024-10-29	55.600	57.800	55.200	57.700	56.957	8,257
2024-10-28	56.600	57.100	55.500	55.600	54.884	8,797
2024-10-25	57.300	57.300	56.100	56.900	56.167	2,764
2024-10-24	56.300	58.000	56.300	57.400	56.660	6,545
2024-10-23	58.500	58.500	56.200	56.200	55.476	8,010
2024-10-22	58.300	59.200	58.200	58.700	57.944	5,151
2024-10-21	59.600	60.000	57.200	58.100	57.351	14,259
2024-10-18	59.200	60.900	58.500	59.000	58.240	11,191
2024-10-17	59.400	60.100	57.700	59.100	58.339	27,196
2024-10-16	59.600	60.800	58.500	59.500	58.733	36,686
2024-10-15	62.900	66.800	59.800	60.100	59.326	129,514
2024-10-14	57.300	60.200	56.700	59.700	58.931	28,183
2024-10-11	55.800	57.700	55.400	56.500	55.772	12,997
2024-10-10	56.300	56.600	55.300	55.700	54.982	8,921
2024-10-09	55.600	57.000	55.400	56.200	55.476	10,653
2024-10-08	57.100	57.900	55.400	55.700	54.982	16,063
2024-10-07	56.500	59.000	56.400	57.400	56.660	13,112
2024-10-04	57.500	57.500	56.400	56.500	55.772	6,260
2024-10-03	56.000	57.900	56.000	57.300	56.562	13,677
2024-10-02	55.600	57.400	55.600	55.900	55.180	7,022
2024-10-01	56.500	57.900	55.500	55.500	54.785	10,597
2024-09-30	56.800	57.600	55.200	56.300	55.575	10,336
2024-09-27	57.100	57.800	57.000	57.000	56.266	8,168
2024-09-26	57.900	58.400	57.000	57.100	56.364	9,999
2024-09-25	56.300	59.700	56.100	57.800	57.055	46,675
2024-09-24	57.600	57.700	55.200	56.500	55.772	41,464
2024-09-23	57.000	58.400	54.500	56.700	55.969	29,242
2024-09-20	58.400	59.000	56.500	56.600	55.871	17,105
2024-09-19	61.800	62.600	57.900	58.400	57.648	42,781
2024-09-18	58.000	63.200	55.500	61.900	61.102	100,967
2024-09-17	51.700	55.800	51.500	55.000	54.291	31,297
2024-09-16	52.600	54.600	52.000	54.000	53.304	6,454
2024-09-13	52.700	53.500	51.500	52.500	51.824	9,373
2024-09-12	53.000	54.400	52.500	53.200	52.515	7,167
2024-09-11	51.500	53.000	50.200	53.000	52.317	27,755
2024-09-10	54.200	54.900	52.000	52.000	51.330	14,282
2024-09-09	56.100	56.600	53.200	54.100	53.403	28,301
2024-09-06	58.000	58.900	56.100	56.100	55.377	24,770
2024-09-05	57.600	58.500	56.900	58.100	57.351	10,823
2024-09-04	56.500	58.700	56.100	57.900	57.154	24,560
2024-09-03	58.000	59.600	56.800	57.100	56.364	22,272
2024-09-02	57.500	60.200	57.000	57.700	56.957	27,225
2024-08-30	57.600	58.700	56.400	57.400	56.660	24,333
2024-08-29	57.300	60.800	56.100	58.300	57.549	54,054
2024-08-28	58.000	58.000	56.100	57.300	56.562	42,678
2024-08-27	58.600	59.500	56.600	57.300	56.562	51,194
2024-08-26	54.500	62.600	53.700	57.900	57.154	168,286
2024-08-23	62.800	62.800	53.400	54.000	53.304	205,511
2024-08-22	57.000	66.800	54.600	60.200	59.424	414,894
2024-08-21	44.100	57.000	44.100	57.000	56.266	187,413

← NewerPage 9 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.