Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	24.700	24.900	22.900	23.300	21.007	17,098
2024-05-24	24.900	24.900	24.500	24.700	22.270	1,507
2024-05-23	25.000	25.000	24.300	24.900	22.450	2,507
2024-05-22	25.000	25.100	24.400	24.900	22.450	2,159
2024-05-21	24.800	25.200	24.800	24.900	22.450	3,565
2024-05-20	24.800	24.900	24.600	24.700	22.270	2,743
2024-05-17	24.500	24.900	24.500	24.700	22.270	2,898
2024-05-16	24.100	24.500	24.100	24.400	21.999	1,525
2024-05-15	24.200	24.400	24.100	24.300	21.909	1,917
2024-05-14	24.300	24.600	23.800	24.600	22.180	3,165
2024-05-13	23.600	24.300	23.600	24.300	21.909	3,091
2024-05-10	23.900	23.900	23.400	23.800	21.458	2,526
2024-05-09	23.600	24.200	23.400	23.900	21.548	3,137
2024-05-08	24.100	24.100	23.100	23.500	21.188	3,548
2024-05-07	23.900	24.300	23.200	23.300	21.007	5,691
2024-05-06	24.000	24.200	23.200	23.600	21.278	7,045
2024-05-02	24.300	24.600	23.500	24.000	21.639	3,392
2024-04-30	24.400	24.400	23.800	23.900	21.548	4,230
2024-04-29	24.400	24.400	23.900	24.200	21.819	3,362
2024-04-26	24.400	24.400	24.000	24.200	21.819	2,863
2024-04-25	24.200	24.500	23.800	24.300	21.909	2,154
2024-04-24	23.600	24.700	23.600	24.400	21.999	7,667
2024-04-23	23.700	24.000	23.500	23.500	21.188	3,986
2024-04-22	23.500	23.800	23.100	23.700	21.368	3,120
2024-04-19	23.000	23.500	23.000	23.500	21.188	1,698
2024-04-18	22.600	23.300	22.500	23.300	21.007	4,051
2024-04-17	21.900	22.700	21.900	22.500	20.286	7,562
2024-04-16	21.700	22.000	21.500	21.900	19.745	5,586
2024-04-15	22.000	22.000	20.500	21.700	19.565	54,475
2024-04-12	23.500	23.700	22.000	22.700	20.467	19,029
2024-04-11	24.100	24.600	22.400	23.500	21.188	13,537
2024-04-10	24.300	24.700	23.300	24.700	22.270	6,442
2024-04-09	23.400	25.200	23.400	24.100	21.729	9,812
2024-04-08	22.600	23.400	22.500	23.400	21.098	4,827
2024-04-05	22.100	22.500	22.100	22.300	20.106	2,145
2024-04-04	22.100	22.600	22.100	22.300	20.106	7,940
2024-04-03	24.200	24.200	21.800	22.300	20.106	67,919
2024-04-02	24.700	24.800	24.100	24.200	21.819	4,469
2024-03-28	24.300	24.900	24.100	24.900	22.450	3,258
2024-03-27	22.800	24.400	22.700	24.300	21.909	4,708
2024-03-26	21.900	22.900	21.900	22.500	20.286	6,463
2024-03-25	23.600	23.600	21.300	21.900	19.745	49,953
2024-03-22	23.600	23.600	23.200	23.600	21.278	3,316
2024-03-21	24.900	25.000	23.500	23.600	21.278	9,208
2024-03-20	25.500	25.500	24.700	25.000	22.540	2,307
2024-03-19	25.100	25.400	24.800	25.100	22.630	593
2024-03-18	25.100	25.500	24.700	25.400	22.901	570
2024-03-15	24.400	25.500	24.300	25.100	22.630	5,553
2024-03-14	23.500	24.200	23.500	24.000	21.639	3,680
2024-03-13	23.700	23.900	23.300	23.500	21.188	3,125
2024-03-12	23.900	24.300	23.400	23.400	21.098	6,149
2024-03-11	23.100	24.300	23.100	23.400	21.098	9,667
2024-03-08	22.300	24.000	22.300	23.400	21.098	9,708
2024-03-07	23.100	23.100	21.800	22.300	20.106	30,378
2024-03-06	23.500	23.500	23.200	23.200	20.917	1,297
2024-03-05	23.600	23.600	22.800	23.500	21.188	4,419
2024-03-04	23.900	23.900	23.400	23.600	21.278	6,128
2024-03-01	24.000	24.100	23.900	23.900	21.548	4,234
2024-02-29	24.000	24.200	23.900	24.100	21.729	10,244
2024-02-28	24.300	24.300	24.000	24.100	21.729	2,566

← NewerPage 11 of 21 · 1,233 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.