Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	14.600	14.600	14.550	14.550	14.550	154
2026-10-16	14.750	14.900	14.500	14.550	14.550	2,123
2026-10-15	15.000	15.100	14.550	14.750	14.750	3,097
2026-10-14	14.800	14.900	14.500	14.900	14.900	1,765
2026-10-13	14.600	14.800	14.550	14.800	14.800	1,791
2026-10-12	14.900	14.900	14.500	14.900	14.900	2,497
2026-10-09	14.700	14.950	14.400	14.900	14.900	1,235
2026-10-08	14.900	14.950	14.700	14.700	14.700	338
2026-10-07	14.500	14.950	14.500	14.700	14.700	1,002
2026-10-06	14.400	14.700	14.300	14.500	14.500	781
2026-10-05	15.600	15.600	14.300	14.300	14.300	1,831
2026-10-02	14.900	14.900	14.750	14.750	14.750	315
2026-10-01	14.900	14.900	14.500	14.800	14.800	1,733
2026-09-30	14.950	15.000	14.700	14.900	14.900	1,170
2026-09-29	15.100	15.100	14.850	14.850	14.850	338
2026-09-28	15.100	15.100	15.100	15.100	15.100	50
2026-09-25	15.050	15.100	14.900	15.100	15.100	684
2026-09-24	15.250	15.250	14.950	15.000	15.000	3,980
2026-09-23	15.050	15.050	14.800	15.050	15.050	7,232
2026-09-22	14.850	14.950	14.800	14.950	14.950	711
2026-09-21	14.950	15.050	14.850	14.850	14.850	1,307
2026-09-18	15.200	15.200	15.050	15.050	15.050	510
2026-09-17	15.100	15.200	15.050	15.200	15.200	1,892
2026-09-16	15.100	15.150	15.100	15.150	15.150	241
2026-09-15	15.000	15.100	15.000	15.100	15.100	266
2026-09-14	15.200	15.200	15.000	15.000	15.000	8,849
2026-09-11	15.200	15.200	15.050	15.150	15.150	1,115
2026-09-10	15.250	15.250	14.950	15.100	15.100	1,793
2026-09-09	15.150	15.250	15.150	15.150	15.150	5,859
2026-09-08	14.900	15.150	14.350	15.150	15.150	2,861
2026-09-07	14.550	14.900	14.550	14.900	14.900	642
2026-09-04	14.650	14.700	14.500	14.700	14.700	424
2026-09-03	14.500	14.750	14.500	14.700	14.700	844
2026-09-02	14.850	14.900	14.100	14.500	14.500	3,073
2026-09-01	14.850	15.150	14.600	14.600	14.600	1,456
2026-08-31	15.200	15.250	14.700	14.750	14.750	2,163
2026-08-28	15.200	15.250	14.000	15.150	15.150	66,417
2026-08-27	15.000	15.250	15.000	15.100	15.100	566
2026-08-26	15.300	15.300	15.200	15.200	15.200	686
2026-08-25	15.150	15.300	14.800	15.200	15.200	4,430
2026-08-24	15.150	15.150	15.000	15.050	15.050	454
2026-08-21	15.150	15.150	14.950	15.150	15.150	1,503
2026-08-20	15.050	15.200	14.700	14.950	14.950	3,506
2026-08-19	15.050	15.050	14.700	15.000	15.000	1,270
2026-08-18	14.850	15.000	14.800	14.950	14.950	236
2026-08-17	15.100	15.100	14.550	14.850	14.850	1,585
2026-08-14	15.100	15.100	15.000	15.000	15.000	1,249
2026-08-13	15.150	15.150	15.050	15.100	15.100	879
2026-08-12	15.300	15.300	15.200	15.200	15.200	1,303
2026-08-11	15.300	15.300	15.250	15.300	15.300	411
2026-08-10	15.200	15.300	15.100	15.300	15.300	2,024
2026-08-07	15.250	15.350	15.250	15.350	15.350	389
2026-08-06	15.200	15.350	15.200	15.300	15.300	837
2026-08-05	15.300	15.400	15.200	15.250	15.250	418
2026-08-04	15.400	15.500	15.100	15.500	15.500	2,424
2026-08-03	15.450	15.450	15.150	15.400	15.400	1,706
2026-07-31	15.400	15.500	15.200	15.500	15.500	1,688
2026-07-30	15.500	15.500	15.050	15.300	15.300	1,243
2026-07-29	15.700	15.700	14.850	15.500	15.500	11,427
2026-07-28	16.100	16.100	15.750	15.750	15.750	2,238

Page 1 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	1.7800 PLN
2024-10-04	0.7700 PLN
2023-09-13	1.5100 PLN
2022-10-28	0.6300 PLN
2021-09-21	0.5700 PLN
2020-12-10	0.2500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.