Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	25.200	26.700	25.100	26.000	22.075	18,964
2023-09-05	24.900	25.300	24.100	25.200	21.396	7,146
2023-09-04	24.900	25.000	24.700	24.900	21.141	5,383
2023-09-01	23.800	24.800	23.800	24.800	21.056	7,045
2023-08-31	22.900	23.900	22.900	23.700	20.122	6,815
2023-08-30	22.400	23.000	22.400	22.900	19.443	5,148
2023-08-29	21.800	22.200	21.700	22.200	18.849	1,741
2023-08-28	21.800	22.000	21.800	22.000	18.679	4,601
2023-08-25	21.800	21.800	21.500	21.800	18.509	1,394
2023-08-24	21.800	21.900	21.200	21.800	18.509	7,408
2023-08-23	21.800	21.900	21.400	21.800	18.509	5,152
2023-08-22	21.700	21.800	21.600	21.800	18.509	1,316
2023-08-21	21.400	21.700	20.800	21.700	18.424	4,880
2023-08-18	21.900	21.900	20.800	21.400	18.170	7,065
2023-08-17	21.900	22.000	21.400	21.900	18.594	4,926
2023-08-16	21.800	21.900	21.800	21.900	18.594	1,074
2023-08-14	21.500	21.800	21.500	21.800	18.509	3,077
2023-08-11	21.400	21.600	20.900	21.600	18.339	4,840
2023-08-10	21.200	21.200	20.900	21.200	18.000	1,653
2023-08-09	21.400	21.400	20.800	21.300	18.085	342
2023-08-08	21.200	21.400	20.500	21.100	17.915	2,125
2023-08-07	21.700	21.800	21.200	21.200	18.000	1,801
2023-08-04	21.800	21.800	21.500	21.700	18.424	556
2023-08-03	21.700	21.800	21.500	21.700	18.424	439
2023-08-02	21.500	21.800	21.500	21.600	18.339	432
2023-08-01	21.800	21.800	21.300	21.800	18.509	1,192
2023-07-31	21.600	21.800	21.400	21.800	18.509	500
2023-07-28	21.500	21.600	21.500	21.600	18.339	425
2023-07-27	21.500	21.800	21.500	21.500	18.254	556
2023-07-26	21.700	21.900	21.400	21.800	18.509	998
2023-07-25	21.900	21.900	21.600	21.600	18.339	497
2023-07-24	21.900	21.900	21.700	21.700	18.424	480
2023-07-21	21.500	21.800	21.500	21.600	18.339	1,666
2023-07-20	21.800	21.800	21.500	21.600	18.339	547
2023-07-19	21.800	21.800	21.400	21.700	18.424	634
2023-07-18	21.700	21.900	21.300	21.600	18.339	1,215
2023-07-17	21.700	21.700	21.300	21.700	18.424	1,822
2023-07-14	21.700	21.700	21.600	21.700	18.424	559
2023-07-13	21.400	21.700	21.400	21.700	18.424	1,369
2023-07-12	20.800	21.700	20.400	21.400	18.170	1,568
2023-07-11	20.800	20.800	20.400	20.800	17.660	2,075
2023-07-10	20.800	20.800	20.200	20.500	17.405	1,821
2023-07-07	20.800	20.800	20.600	20.800	17.660	646
2023-07-06	20.200	20.800	20.200	20.800	17.660	1,622
2023-07-05	20.400	20.700	20.300	20.600	17.490	905
2023-07-04	20.100	20.600	20.100	20.300	17.236	2,602
2023-07-03	19.100	20.300	19.100	20.100	17.066	2,620
2023-06-30	18.950	19.100	18.900	19.100	16.217	1,099
2023-06-29	18.950	18.950	18.600	18.900	16.047	277
2023-06-28	18.800	19.100	18.550	19.100	16.217	666
2023-06-27	18.650	18.800	18.500	18.650	15.835	680
2023-06-26	18.500	18.650	18.300	18.500	15.707	684
2023-06-23	18.400	18.450	18.400	18.450	15.665	355
2023-06-22	18.250	18.500	18.250	18.400	15.622	760
2023-06-21	17.850	18.250	17.850	18.250	15.495	455
2023-06-20	18.350	18.350	17.500	17.850	15.155	4,147
2023-06-19	18.350	18.350	18.150	18.300	15.538	465
2023-06-16	18.450	18.850	18.300	18.350	15.580	2,595
2023-06-15	18.400	18.450	18.400	18.450	15.665	201
2023-06-14	18.100	18.450	18.100	18.400	15.622	1,459

← NewerPage 14 of 21 · 1,237 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.