Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	17.350	18.000	17.000	17.450	14.816	4,264
2023-03-14	17.000	17.700	17.000	17.400	14.773	2,006
2023-03-13	17.650	17.650	17.000	17.000	14.434	2,181
2023-03-10	17.050	17.650	16.800	17.650	14.986	2,321
2023-03-09	17.650	17.650	17.050	17.300	14.688	2,019
2023-03-08	17.200	17.650	17.050	17.100	14.519	2,709
2023-03-07	17.400	17.400	17.050	17.050	14.476	190
2023-03-06	16.950	17.500	16.950	17.400	14.773	2,849
2023-03-03	16.100	16.800	16.100	16.800	14.264	5,942
2023-03-02	15.900	16.150	15.800	16.100	13.670	1,876
2023-03-01	16.100	16.400	15.500	15.650	13.288	6,159
2023-02-28	15.900	16.300	15.900	16.100	13.670	1,780
2023-02-27	15.200	16.400	15.200	15.900	13.500	69,053
2023-02-24	16.100	16.550	15.750	16.400	13.924	4,084
2023-02-23	15.400	15.400	14.750	14.750	12.523	31
2023-02-22	15.150	15.500	15.150	15.150	12.863	592
2023-02-21	15.600	15.600	14.600	14.850	12.608	975
2023-02-20	15.600	15.600	15.000	15.000	12.736	6
2023-02-17	15.000	15.100	14.950	15.000	12.736	1,171
2023-02-16	14.900	15.050	14.900	15.000	12.736	509
2023-02-15	14.750	14.900	14.750	14.900	12.651	107
2023-02-14	14.900	15.050	14.650	15.000	12.736	1,863
2023-02-13	15.000	15.300	14.650	15.000	12.736	886
2023-02-10	15.000	15.000	14.600	14.950	12.693	1,057
2023-02-09	14.550	15.450	14.550	15.000	12.736	6,181
2023-02-08	14.650	14.700	14.350	14.350	12.184	213
2023-02-07	14.650	14.650	14.250	14.400	12.226	15
2023-02-06	14.300	14.800	14.150	14.700	12.481	1,765
2023-02-03	14.750	14.750	14.400	14.400	12.226	22
2023-02-02	14.850	14.850	14.700	14.700	12.481	12
2023-02-01	14.900	14.900	14.300	14.850	12.608	134
2023-01-31	14.700	14.700	14.700	14.700	12.481	7
2023-01-30	14.900	14.900	14.300	14.700	12.481	263
2023-01-27	14.500	14.900	14.500	14.900	12.651	1,490
2023-01-26	14.100	14.500	14.100	14.150	12.014	288
2023-01-25	14.150	14.500	14.050	14.400	12.226	794
2023-01-24	14.400	14.450	13.900	14.400	12.226	759
2023-01-23	13.800	14.500	13.800	14.500	12.311	570
2023-01-20	13.950	14.000	13.950	13.950	11.844	313
2023-01-19	13.800	14.000	13.700	13.700	11.632	990
2023-01-18	14.050	14.050	13.800	14.050	11.929	538
2023-01-17	14.150	14.150	13.700	14.000	11.887	1,452
2023-01-16	14.150	14.150	14.000	14.000	11.887	200
2023-01-13	13.900	14.500	13.900	14.100	11.972	1,031
2023-01-12	14.500	14.500	14.200	14.200	12.056	13
2023-01-11	14.900	14.900	14.500	14.500	12.311	397
2023-01-10	14.250	14.500	14.250	14.500	12.311	1,072
2023-01-09	14.000	14.250	13.700	14.050	11.929	2,108
2023-01-05	13.400	13.900	13.400	13.650	11.589	1,598
2023-01-04	13.300	13.350	13.300	13.350	11.335	553
2023-01-03	13.100	13.350	13.100	13.350	11.335	708
2023-01-02	13.050	13.400	12.900	13.350	11.335	2,266
2022-12-30	13.400	13.400	13.300	13.350	11.335	635
2022-12-29	13.300	13.400	13.300	13.300	11.292	1,681
2022-12-28	13.400	13.400	13.050	13.350	11.335	132
2022-12-27	13.400	13.400	13.050	13.400	11.377	1,730
2022-12-23	13.450	13.500	13.300	13.300	11.292	3,238
2022-12-22	13.450	13.450	13.450	13.450	11.420	465
2022-12-21	13.450	13.500	13.250	13.300	11.292	3,536
2022-12-20	13.500	13.550	13.300	13.350	11.335	2,921

← NewerPage 16 of 21 · 1,234 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.