Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	18.250	18.450	18.050	18.450	15.665	1,104
2023-06-12	18.500	18.550	18.050	18.300	15.538	362
2023-06-09	19.300	19.300	18.000	18.250	15.495	6,884
2023-06-07	20.300	20.400	18.900	19.300	16.387	7,543
2023-06-06	20.700	20.800	19.500	20.200	17.151	4,198
2023-06-05	20.600	20.700	20.600	20.700	17.575	231
2023-06-02	20.400	20.700	20.400	20.600	17.490	500
2023-06-01	20.800	20.800	20.200	20.500	17.405	777
2023-05-31	20.500	20.500	20.500	20.500	17.405	554
2023-05-30	20.700	20.700	20.500	20.500	17.405	1,827
2023-05-29	20.300	20.700	20.300	20.600	17.490	276
2023-05-26	20.400	20.600	20.300	20.300	17.236	800
2023-05-25	20.700	20.700	19.600	20.200	17.151	2,899
2023-05-24	20.700	20.700	20.400	20.700	17.575	1,423
2023-05-23	20.400	20.700	20.300	20.500	17.405	1,393
2023-05-22	20.100	20.500	20.100	20.400	17.321	1,329
2023-05-19	20.600	20.700	20.300	20.700	17.575	6
2023-05-18	20.700	20.700	20.400	20.600	17.490	362
2023-05-17	20.700	20.700	20.000	20.500	17.405	11,117
2023-05-16	20.300	20.700	20.200	20.700	17.575	845
2023-05-15	19.400	20.300	18.950	20.300	17.236	4,058
2023-05-12	20.200	20.200	19.800	20.000	16.981	1,387
2023-05-11	20.800	20.800	20.200	20.300	17.236	1,667
2023-05-10	20.500	20.700	20.500	20.700	17.575	1,657
2023-05-09	20.600	20.600	20.100	20.400	17.321	1,590
2023-05-08	20.500	20.600	20.500	20.600	17.490	920
2023-05-05	20.500	20.700	20.500	20.500	17.405	4,220
2023-05-04	20.700	20.800	20.500	20.600	17.490	1,744
2023-05-02	21.000	21.200	20.600	20.700	17.575	775
2023-04-28	21.000	21.400	20.500	20.800	17.660	3,030
2023-04-27	21.000	22.000	20.300	20.800	17.660	449
2023-04-26	21.900	23.000	19.750	21.000	17.830	15,783
2023-04-25	19.850	20.000	19.850	19.950	16.938	4,853
2023-04-24	19.300	19.500	19.300	19.500	16.556	3,007
2023-04-21	19.100	19.500	19.100	19.200	16.302	4,632
2023-04-20	19.150	19.150	19.000	19.000	16.132	1,364
2023-04-19	18.900	19.100	18.900	18.900	16.047	31,244
2023-04-18	19.150	19.150	18.800	18.900	16.047	149
2023-04-17	18.800	19.150	18.800	18.800	15.962	731
2023-04-14	18.700	19.200	18.600	19.200	16.302	354
2023-04-13	19.300	19.300	18.600	18.700	15.877	949
2023-04-12	18.950	19.000	18.750	19.000	16.132	2,160
2023-04-11	18.850	19.000	18.550	19.000	16.132	1,864
2023-04-06	19.000	19.000	18.950	18.950	16.089	32
2023-04-05	19.000	19.000	18.650	18.900	16.047	101
2023-04-04	18.900	19.000	18.700	18.900	16.047	3,178
2023-04-03	19.000	19.000	18.500	18.900	16.047	1,363
2023-03-31	18.600	19.300	18.600	19.000	16.132	566
2023-03-30	18.600	18.900	18.550	18.650	15.835	6,248
2023-03-29	19.350	19.350	18.500	18.800	15.962	1,330
2023-03-28	18.800	19.500	18.800	19.300	16.387	2,287
2023-03-27	18.150	19.200	18.150	18.700	15.877	9,611
2023-03-24	18.100	18.100	18.000	18.000	15.283	1,559
2023-03-23	18.000	18.200	18.000	18.050	15.325	424
2023-03-22	18.000	18.350	17.650	18.000	15.283	41
2023-03-21	17.950	18.000	17.800	17.950	15.240	2,381
2023-03-20	17.300	17.850	17.300	17.650	14.986	1,793
2023-03-17	17.450	17.650	17.300	17.550	14.901	1,930
2023-03-16	17.600	17.800	17.000	17.450	14.816	2,980
2023-03-15	17.350	18.000	17.000	17.450	14.816	4,264

← NewerPage 15 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.