Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	13.100	13.450	13.100	13.400	11.377	4,492
2022-12-16	13.000	13.100	12.900	13.100	11.122	939
2022-12-15	13.650	13.650	13.100	13.100	11.122	1,452
2022-12-14	13.700	13.700	13.700	13.700	11.632	2
2022-12-13	13.850	13.850	13.050	13.750	11.674	5,967
2022-12-12	13.850	13.850	13.750	13.800	11.717	240
2022-12-09	13.850	13.850	13.500	13.850	11.759	394
2022-12-08	13.600	13.850	13.400	13.850	11.759	1,435
2022-12-07	13.250	13.800	13.100	13.350	11.335	2,093
2022-12-06	13.500	13.800	12.900	13.150	11.165	3,026
2022-12-05	13.750	13.900	13.150	13.500	11.462	2,947
2022-12-02	12.850	13.450	12.650	12.950	10.995	723
2022-12-01	12.550	12.900	12.550	12.850	10.910	2,042
2022-11-30	12.350	12.550	12.350	12.550	10.656	356
2022-11-29	12.450	12.500	12.300	12.350	10.486	2,712
2022-11-28	12.550	12.550	12.450	12.550	10.656	112
2022-11-25	12.500	12.550	12.300	12.550	10.656	1,654
2022-11-24	12.550	12.600	12.500	12.500	10.613	114
2022-11-23	12.600	12.650	12.200	12.600	10.698	1,498
2022-11-22	12.550	12.650	12.550	12.650	10.740	160
2022-11-21	12.550	12.650	12.350	12.500	10.613	103
2022-11-18	12.450	12.600	12.450	12.600	10.698	8
2022-11-17	12.550	12.550	12.250	12.400	10.528	487
2022-11-16	12.700	12.700	12.350	12.550	10.656	144
2022-11-15	12.750	12.850	12.550	12.750	10.825	996
2022-11-14	12.800	12.900	12.600	12.750	10.825	3,322
2022-11-10	12.800	12.800	12.600	12.800	10.868	4,552
2022-11-09	12.850	12.900	12.600	12.700	10.783	1,409
2022-11-08	12.750	12.950	12.750	12.850	10.910	244
2022-11-07	12.700	12.850	12.550	12.750	10.825	657
2022-11-04	12.650	12.650	12.500	12.650	10.740	697
2022-11-03	12.700	12.700	12.550	12.700	10.783	203
2022-11-02	12.700	12.700	12.550	12.700	10.783	155
2022-10-31	13.000	13.000	12.550	12.700	10.783	528
2022-10-28	12.750	13.150	12.450	13.000	11.038	1,051
2022-10-27	13.350	13.450	13.250	13.300	10.757	8,358
2022-10-26	13.300	13.400	13.300	13.300	10.757	8,036
2022-10-25	13.350	13.350	13.150	13.300	10.757	724
2022-10-24	13.400	13.400	13.100	13.400	10.838	1,866
2022-10-21	13.300	13.350	13.150	13.350	10.798	1,758
2022-10-20	13.300	13.400	13.150	13.250	10.717	2,037
2022-10-19	13.250	13.300	13.100	13.300	10.757	1,016
2022-10-18	13.300	13.300	13.200	13.300	10.757	1,062
2022-10-17	13.300	13.350	13.100	13.200	10.677	785
2022-10-14	13.350	13.400	13.050	13.250	10.717	748
2022-10-13	13.200	13.350	13.000	13.350	10.798	1,310
2022-10-12	13.350	13.400	12.850	13.200	10.677	981
2022-10-11	13.300	13.450	13.100	13.350	10.798	1,025
2022-10-10	13.400	13.500	13.300	13.300	10.757	406
2022-10-07	13.200	13.450	13.050	13.450	10.879	651
2022-10-06	12.900	13.300	12.900	13.200	10.677	1,495
2022-10-05	13.200	13.400	12.900	12.900	10.434	1,475
2022-10-04	12.900	13.200	12.850	13.100	10.596	1,257
2022-10-03	12.850	13.300	12.700	12.900	10.434	2,667
2022-09-30	12.900	12.900	12.600	12.900	10.434	659
2022-09-29	12.950	13.000	12.000	12.250	9.908	10,256
2022-09-28	12.700	12.850	12.350	12.850	10.393	1,097
2022-09-27	13.000	13.000	13.000	13.000	10.515	353
2022-09-26	13.900	13.900	12.900	13.000	10.515	1,031
2022-09-22	13.800	14.000	13.800	13.950	11.283	806

← NewerPage 17 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.