Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	40.200	40.950	40.150	40.500	39.978	3,663
2025-10-29	40.700	40.950	40.150	40.250	39.731	6,832
2025-10-28	40.850	40.850	40.400	40.700	40.176	5,495
2025-10-27	41.050	41.150	40.700	41.000	40.472	5,557
2025-10-24	41.100	41.250	41.050	41.150	40.620	3,357
2025-10-23	40.850	41.150	40.700	41.050	40.521	3,093
2025-10-22	41.150	41.150	40.700	40.900	40.373	7,324
2025-10-21	41.300	41.500	40.800	41.100	40.570	11,822
2025-10-20	41.700	41.700	41.300	41.300	40.768	2,595
2025-10-17	41.850	41.850	41.300	41.700	41.163	2,654
2025-10-16	41.650	42.150	41.500	41.850	41.311	1,675
2025-10-15	41.450	42.150	41.200	41.800	41.261	6,507
2025-10-14	41.450	41.700	41.000	41.450	40.916	6,297
2025-10-13	42.200	42.300	41.250	41.600	41.064	5,103
2025-10-10	42.700	42.950	40.600	42.200	41.656	17,878
2025-10-09	43.550	43.700	42.600	42.600	42.051	13,441
2025-10-08	43.100	43.500	42.950	43.500	42.940	5,359
2025-10-07	43.100	43.500	42.900	43.000	42.446	5,283
2025-10-06	43.150	43.600	43.000	43.050	42.495	20,410
2025-10-03	43.600	43.800	43.150	43.150	42.594	10,237
2025-10-02	43.700	44.100	43.450	43.550	42.989	4,604
2025-10-01	44.600	44.800	43.250	44.050	43.482	10,996
2025-09-30	43.750	44.550	43.500	44.100	43.532	6,793
2025-09-29	43.700	43.800	43.500	43.800	43.236	1,487
2025-09-26	43.600	44.000	43.600	43.700	43.137	2,226
2025-09-25	43.800	44.000	43.550	43.850	43.285	3,641
2025-09-24	43.650	44.050	43.650	43.950	43.384	668
2025-09-23	44.150	44.600	43.600	43.650	43.088	3,357
2025-09-22	44.000	44.400	43.600	44.400	43.828	7,222
2025-09-19	42.900	44.300	42.600	44.000	43.433	12,350
2025-09-18	43.550	43.550	42.850	42.900	42.347	7,822
2025-09-17	43.350	43.500	43.050	43.300	42.742	5,256
2025-09-16	43.700	44.000	43.150	43.500	42.940	4,706
2025-09-15	43.700	44.000	43.200	43.700	43.137	9,901
2025-09-12	44.250	44.400	43.400	43.800	43.236	6,580
2025-09-11	43.600	44.300	43.350	44.300	43.729	4,590
2025-09-10	43.600	44.000	43.300	43.900	43.334	1,974
2025-09-09	43.800	44.000	43.300	43.900	43.334	6,994
2025-09-08	44.200	44.250	43.450	43.800	43.236	9,370
2025-09-05	44.300	44.300	43.700	44.200	43.631	2,939
2025-09-04	44.500	44.650	43.700	44.000	43.433	4,992
2025-09-03	44.200	44.950	43.900	44.500	43.927	4,375
2025-09-02	44.350	44.450	43.800	44.200	43.631	4,495
2025-09-01	44.200	44.400	44.100	44.400	43.828	3,480
2025-08-29	44.450	44.950	44.200	44.200	43.631	1,304
2025-08-28	44.550	45.000	44.300	44.450	43.877	2,539
2025-08-27	44.900	45.300	44.450	44.450	43.877	7,525
2025-08-26	44.650	45.000	44.550	44.850	44.272	1,928
2025-08-25	44.900	44.900	44.500	44.650	44.075	4,264
2025-08-22	44.800	45.450	44.600	44.700	44.124	11,305
2025-08-21	45.200	45.500	44.800	44.800	44.223	3,230
2025-08-20	45.700	45.900	44.800	44.800	44.223	11,586
2025-08-19	45.600	45.850	45.300	45.600	45.013	1,775
2025-08-18	45.600	46.100	45.450	45.800	45.210	2,158
2025-08-14	46.100	46.300	45.300	45.600	45.013	3,834

← NewerPage 5 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.