Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	25.000	25.300	25.000	25.000	22.540	1,501
2023-11-29	25.000	25.000	24.600	25.000	22.540	5,563
2023-11-28	25.400	25.400	25.000	25.100	22.630	656
2023-11-27	25.300	25.400	25.100	25.400	22.901	682
2023-11-24	25.300	25.300	25.000	25.200	22.721	1,394
2023-11-23	25.400	25.400	25.000	25.300	22.811	1,509
2023-11-22	25.600	25.600	25.300	25.400	22.901	52
2023-11-21	25.400	25.600	25.400	25.600	23.081	1,431
2023-11-20	25.200	25.400	25.000	25.400	22.901	3,525
2023-11-17	24.900	25.800	24.600	25.200	22.721	15,873
2023-11-16	24.700	24.900	24.500	24.900	22.450	5,370
2023-11-15	24.600	24.700	24.400	24.700	22.270	3,519
2023-11-14	24.400	24.600	24.300	24.600	22.180	2,320
2023-11-13	24.400	24.400	24.300	24.400	21.999	1,569
2023-11-10	24.400	24.400	24.200	24.400	21.999	1,167
2023-11-09	24.400	24.400	24.200	24.400	21.999	1,518
2023-11-08	24.400	24.400	24.300	24.400	21.999	1,160
2023-11-07	24.400	24.400	24.300	24.400	21.999	1,492
2023-11-06	24.300	24.400	24.200	24.400	21.999	1,711
2023-11-03	24.400	24.400	24.300	24.400	21.999	1,591
2023-11-02	24.200	24.400	24.200	24.400	21.999	1,544
2023-10-31	24.300	24.300	24.000	24.300	21.909	21,029
2023-10-30	24.300	24.300	24.000	24.300	21.909	708
2023-10-27	24.200	24.300	24.000	24.300	21.909	1,000
2023-10-26	24.200	24.400	24.000	24.200	21.819	2,102
2023-10-25	24.100	24.200	24.000	24.200	21.819	1,246
2023-10-24	24.100	24.300	23.900	24.100	21.729	1,987
2023-10-23	23.800	24.300	23.800	24.100	21.729	1,107
2023-10-20	24.000	24.400	23.900	24.300	21.909	2,478
2023-10-19	24.600	24.600	23.600	24.300	21.909	4,213
2023-10-18	24.600	24.600	24.300	24.600	22.180	972
2023-10-17	24.600	24.700	24.100	24.600	22.180	3,026
2023-10-16	24.500	24.700	24.400	24.700	22.270	2,145
2023-10-13	24.600	24.700	24.300	24.500	22.089	2,389
2023-10-12	24.700	24.700	24.400	24.600	22.180	1,669
2023-10-11	24.400	24.700	24.300	24.700	22.270	2,008
2023-10-10	24.600	24.700	23.900	24.400	21.999	3,304
2023-10-09	24.800	24.900	24.100	24.500	22.089	4,143
2023-10-06	24.800	24.800	24.400	24.800	22.360	1,132
2023-10-05	24.100	24.800	24.000	24.800	22.360	2,299
2023-10-04	22.400	24.000	22.400	23.700	21.368	3,004
2023-10-03	22.200	22.600	22.200	22.500	20.286	3,816
2023-10-02	22.500	22.900	21.800	22.300	20.106	7,003
2023-09-29	23.800	23.800	21.800	22.900	20.647	3,949
2023-09-28	24.800	24.900	23.500	23.800	21.458	3,467
2023-09-27	25.200	25.200	24.600	24.800	22.360	2,182
2023-09-26	25.400	25.400	24.800	25.000	22.540	1,811
2023-09-25	25.800	25.800	25.200	25.500	22.991	881
2023-09-22	25.700	25.700	24.800	25.500	22.991	1,128
2023-09-21	25.300	25.600	25.000	25.400	22.901	837
2023-09-20	25.800	25.900	25.400	25.600	23.081	1,149
2023-09-19	25.400	25.800	25.400	25.800	23.261	2,111
2023-09-18	25.400	25.500	24.800	25.400	22.901	1,217
2023-09-15	24.900	25.400	24.600	25.400	22.901	2,224
2023-09-14	24.600	25.500	24.200	24.800	22.360	3,516
2023-09-13	24.600	24.600	23.300	24.500	22.089	5,888
2023-09-12	26.200	26.200	25.600	25.900	21.990	4,630
2023-09-11	25.900	26.600	25.700	26.100	22.160	6,757
2023-09-08	25.800	25.900	25.100	25.700	21.820	5,949
2023-09-07	26.700	26.700	25.800	26.000	22.075	9,717

← NewerPage 13 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.