Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	25.200	25.200	24.800	25.200	22.721	231
2024-08-20	25.000	25.200	25.000	25.000	22.540	445
2024-08-19	25.000	25.000	24.800	25.000	22.540	744
2024-08-16	24.800	25.200	24.800	24.900	22.450	1,041
2024-08-14	25.000	25.100	24.800	25.000	22.540	2,363
2024-08-13	23.900	24.900	23.900	24.800	22.360	7,266
2024-08-12	23.800	24.000	23.300	24.000	21.639	538
2024-08-09	23.400	24.000	23.200	24.000	21.639	2,073
2024-08-08	23.500	23.500	23.300	23.300	21.007	715
2024-08-07	23.300	23.500	23.300	23.500	21.188	1,470
2024-08-06	23.900	23.900	23.200	23.800	21.458	1,229
2024-08-05	24.200	24.400	23.000	24.400	21.999	3,500
2024-08-02	24.300	24.700	24.300	24.600	22.180	1,101
2024-08-01	24.500	24.600	24.200	24.600	22.180	826
2024-07-31	24.200	24.500	24.200	24.400	21.999	939
2024-07-30	24.500	24.500	24.100	24.500	22.089	1,211
2024-07-29	24.300	24.500	24.300	24.500	22.089	770
2024-07-26	24.200	24.300	23.800	24.300	21.909	1,090
2024-07-25	24.000	24.300	23.900	24.300	21.909	1,065
2024-07-24	24.600	24.700	23.300	24.200	21.819	3,021
2024-07-23	24.000	24.700	24.000	24.600	22.180	847
2024-07-22	24.300	24.700	24.000	24.000	21.639	1,430
2024-07-19	24.300	24.400	23.900	24.300	21.909	880
2024-07-18	24.100	24.200	23.800	24.200	21.819	1,348
2024-07-17	24.000	24.200	23.400	24.100	21.729	3,671
2024-07-16	23.500	24.100	23.300	24.100	21.729	2,947
2024-07-15	23.200	23.400	23.100	23.200	20.917	1,158
2024-07-12	23.400	23.500	23.000	23.100	20.827	1,716
2024-07-11	24.300	24.300	22.900	23.500	21.188	9,548
2024-07-10	24.400	24.400	23.800	24.000	21.639	1,575
2024-07-09	24.700	24.800	23.900	24.300	21.909	13,787
2024-07-08	24.800	24.800	24.300	24.400	21.999	4,886
2024-07-05	24.700	24.700	24.400	24.400	21.999	756
2024-07-04	24.400	24.700	24.400	24.400	21.999	3,376
2024-07-03	24.500	24.500	24.100	24.500	22.089	1,951
2024-07-02	24.600	24.700	24.000	24.600	22.180	2,969
2024-07-01	24.600	24.700	24.300	24.600	22.180	1,094
2024-06-28	24.600	24.600	24.300	24.600	22.180	1,391
2024-06-27	24.500	24.700	24.300	24.600	22.180	1,447
2024-06-26	24.800	24.800	24.100	24.500	22.089	2,284
2024-06-25	24.400	24.900	24.400	24.800	22.360	2,443
2024-06-24	24.600	24.700	24.000	24.700	22.270	3,048
2024-06-21	24.200	24.600	24.000	24.600	22.180	1,549
2024-06-20	24.200	24.500	24.000	24.100	21.729	1,398
2024-06-19	24.300	24.300	23.800	24.200	21.819	1,938
2024-06-18	24.300	24.400	24.000	24.100	21.729	2,468
2024-06-17	24.000	24.400	23.700	23.800	21.458	1,800
2024-06-14	23.700	24.100	23.600	24.000	21.639	2,015
2024-06-13	23.600	23.900	23.200	23.900	21.548	2,777
2024-06-12	23.600	24.400	23.600	23.600	21.278	1,880
2024-06-11	24.300	24.600	23.000	23.600	21.278	4,126
2024-06-10	24.000	24.300	23.600	24.300	21.909	1,833
2024-06-07	23.700	24.100	23.700	24.000	21.639	2,279
2024-06-06	23.400	23.900	22.900	23.500	21.188	2,220
2024-06-05	22.000	23.700	22.000	23.000	20.737	5,695
2024-06-04	21.900	22.000	21.700	22.000	19.835	2,553
2024-06-03	21.900	22.300	21.300	21.900	19.745	5,001
2024-05-31	22.000	22.000	19.900	21.900	19.745	39,299
2024-05-29	22.500	22.500	21.900	22.000	19.835	6,562
2024-05-28	23.300	23.700	22.300	22.500	20.286	5,098

← NewerPage 10 of 21 · 1,234 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.