Mercator Medical S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-05-14	43.000	44.150	42.900	43.900	43.334	8,482
2025-05-13	43.250	43.500	42.800	42.950	42.397	5,876
2025-05-12	43.400	43.550	43.100	43.200	42.643	4,070
2025-05-09	44.300	44.500	42.200	43.400	42.841	37,085
2025-05-08	44.200	44.800	44.000	44.250	43.680	5,147
2025-05-07	44.800	45.450	43.600	44.350	43.779	15,825
2025-05-06	45.900	45.900	44.550	45.200	44.618	8,939
2025-05-05	46.000	46.500	45.500	45.900	45.309	7,626
2025-05-02	45.900	46.900	45.900	46.650	46.049	8,503
2025-04-30	45.800	46.400	45.100	46.200	45.605	18,320
2025-04-29	45.000	45.500	44.200	45.100	44.519	7,200
2025-04-28	44.000	45.000	43.800	45.000	44.420	5,845
2025-04-25	43.400	44.250	43.200	44.000	43.433	7,317
2025-04-24	42.350	43.500	42.050	43.400	42.841	7,721
2025-04-23	42.550	42.750	42.100	42.650	42.101	14,093
2025-04-22	43.100	43.750	42.000	42.200	41.656	18,386
2025-04-17	42.750	43.300	42.500	43.100	42.545	6,734
2025-04-16	43.250	43.250	41.900	42.500	41.952	10,258
2025-04-15	43.400	43.400	42.800	43.250	42.693	3,271
2025-04-14	43.200	43.400	42.900	43.400	42.841	3,631
2025-04-11	43.950	44.350	42.900	42.950	42.397	7,503
2025-04-10	44.050	45.450	43.500	43.950	43.384	13,423
2025-04-09	43.000	43.200	42.200	42.800	42.249	4,034
2025-04-08	42.800	43.700	42.400	43.600	43.038	8,426
2025-04-07	43.000	43.600	40.400	42.900	42.347	23,441
2025-04-04	45.300	45.750	43.500	44.300	43.729	14,051
2025-04-03	46.500	46.900	44.650	45.300	44.716	19,148
2025-04-02	48.000	49.400	46.650	46.650	46.049	38,067
2025-04-01	44.700	46.150	44.200	44.400	43.828	5,243
2025-03-31	46.950	47.000	44.150	45.000	44.420	15,143
2025-03-28	47.000	47.400	45.250	47.000	46.394	7,398
2025-03-27	47.050	47.650	46.500	46.600	46.000	3,497
2025-03-26	47.150	48.000	46.800	47.550	46.937	7,517
2025-03-25	47.950	47.950	47.350	47.750	47.135	2,522
2025-03-24	47.450	48.000	47.450	47.650	47.036	2,825
2025-03-21	47.200	48.000	47.150	47.450	46.839	2,070
2025-03-20	47.350	47.500	47.150	47.450	46.839	2,366
2025-03-19	47.900	47.900	47.300	47.700	47.085	3,399
2025-03-18	47.650	48.100	47.550	47.900	47.283	2,459
2025-03-17	48.000	48.000	47.500	47.800	47.184	2,055
2025-03-14	48.400	48.400	47.500	47.950	47.332	3,572
2025-03-13	48.450	48.700	47.500	48.200	47.579	4,212
2025-03-12	48.650	49.200	48.000	48.700	48.073	11,184
2025-03-11	48.500	49.200	47.700	49.150	48.517	6,866
2025-03-10	48.600	48.650	48.050	48.550	47.925	3,317
2025-03-07	48.700	49.000	48.050	48.600	47.974	5,022
2025-03-06	47.000	48.600	47.000	48.600	47.974	8,569
2025-03-05	46.800	48.300	46.800	47.000	46.394	8,686
2025-03-04	47.750	47.750	46.600	46.800	46.197	9,252
2025-03-03	48.200	48.400	47.450	47.800	47.184	8,572
2025-02-28	48.700	49.000	48.200	48.200	47.579	5,849
2025-02-27	49.500	50.000	48.700	48.700	48.073	6,619
2025-02-26	48.800	52.200	48.650	49.950	49.306	33,917
2025-02-25	49.000	49.650	48.300	48.700	48.073	8,890
2025-02-24	49.000	49.800	48.100	49.000	48.369	13,503
2025-02-21	48.100	48.900	48.000	48.600	47.974	9,929

← NewerPage 7 of 21 · 1,258 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.