Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	24.000	24.400	23.900	24.300	21.909	8,102
2024-02-26	23.900	24.400	23.900	24.100	21.729	5,179
2024-02-23	24.000	24.600	24.000	24.100	21.729	3,199
2024-02-22	24.600	24.700	23.800	23.900	21.548	5,707
2024-02-21	24.200	24.700	24.100	24.700	22.270	3,360
2024-02-20	24.500	24.600	24.200	24.400	21.999	2,681
2024-02-19	25.800	25.800	23.700	24.500	22.089	6,782
2024-02-16	25.700	26.000	25.600	25.900	23.352	1,850
2024-02-15	26.200	26.300	25.700	26.000	23.442	2,102
2024-02-14	26.800	27.100	25.700	26.500	23.893	3,171
2024-02-13	28.700	29.000	26.500	27.300	24.614	3,452
2024-02-12	28.900	29.100	28.400	29.100	26.237	576
2024-02-09	29.200	29.300	28.700	29.100	26.237	263
2024-02-08	29.500	29.500	29.000	29.000	26.147	215
2024-02-07	29.000	29.500	29.000	29.300	26.417	120
2024-02-06	29.300	29.500	28.100	29.000	26.147	920
2024-02-05	29.600	29.600	29.100	29.600	26.688	387
2024-02-02	29.900	29.900	29.100	29.500	26.597	412
2024-02-01	29.900	30.000	29.300	29.900	26.958	537
2024-01-31	30.200	30.300	29.000	29.900	26.958	1,540
2024-01-30	30.000	30.200	29.500	30.200	27.229	181
2024-01-29	30.200	30.200	29.700	30.000	27.048	157
2024-01-26	30.600	30.600	30.000	30.200	27.229	130
2024-01-25	30.300	30.300	30.000	30.000	27.048	110
2024-01-24	30.000	30.700	29.900	30.400	27.409	1,040
2024-01-23	29.800	30.700	28.700	30.000	27.048	2,941
2024-01-22	29.700	30.300	29.700	30.000	27.048	439
2024-01-19	29.700	30.300	29.100	29.700	26.778	1,780
2024-01-18	29.700	30.100	28.700	29.400	26.507	2,564
2024-01-17	30.200	30.200	29.500	30.200	27.229	403
2024-01-16	29.900	30.000	29.600	30.000	27.048	69
2024-01-15	30.800	30.800	29.800	30.100	27.138	1,501
2024-01-12	30.100	30.400	29.800	29.800	26.868	976
2024-01-11	30.000	30.300	29.000	30.000	27.048	982
2024-01-10	29.600	30.800	29.000	29.900	26.958	1,269
2024-01-09	29.300	29.300	29.000	29.300	26.417	390
2024-01-08	29.600	29.600	28.800	29.300	26.417	795
2024-01-05	30.200	30.200	29.000	29.500	26.597	2,612
2024-01-04	30.200	30.300	29.300	30.300	27.319	799
2024-01-03	30.700	30.700	29.300	29.900	26.958	420
2024-01-02	28.800	30.800	27.600	29.700	26.778	1,588
2023-12-29	29.300	29.600	28.700	29.200	26.327	1,500
2023-12-28	29.500	29.500	28.700	29.300	26.417	916
2023-12-27	29.000	29.600	29.000	29.500	26.597	763
2023-12-22	30.200	30.200	29.400	29.600	26.688	1,815
2023-12-21	30.700	30.700	29.900	30.600	27.589	3,042
2023-12-20	30.900	30.900	30.300	30.700	27.679	1,567
2023-12-19	29.200	31.800	28.700	30.400	27.409	39,457
2023-12-18	28.400	29.200	28.400	29.200	26.327	1,124
2023-12-15	27.700	28.800	27.300	28.400	25.606	2,541
2023-12-14	27.600	27.700	27.300	27.500	24.794	681
2023-12-13	27.000	27.600	26.500	27.600	24.884	2,402
2023-12-12	25.200	27.000	25.200	27.000	24.343	8,416
2023-12-11	25.200	25.400	25.200	25.400	22.901	3,635
2023-12-08	25.200	25.200	25.000	25.200	22.721	10,315
2023-12-07	25.000	25.300	24.900	25.300	22.811	6,403
2023-12-06	25.300	25.400	25.000	25.200	22.721	6,397
2023-12-05	25.400	25.400	25.000	25.300	22.811	3,948
2023-12-04	25.400	25.400	25.000	25.300	22.811	1,464
2023-12-01	25.200	25.200	24.900	25.200	22.721	3,530

← NewerPage 12 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.