Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	13.800	13.800	13.550	13.550	10.960	163
2022-09-20	13.400	13.800	13.400	13.800	11.162	231
2022-09-19	14.300	14.300	13.300	13.300	10.757	647
2022-09-16	14.350	14.350	14.350	14.350	11.607	9
2022-09-15	13.900	14.200	13.850	14.200	11.485	2,702
2022-09-14	13.900	13.900	13.900	13.900	11.243	178
2022-09-09	13.450	13.500	13.450	13.500	10.919	421
2022-09-08	12.550	13.450	12.550	13.450	10.879	1,162
2022-09-07	12.950	13.250	12.900	13.000	10.515	486
2022-09-06	12.950	12.950	12.950	12.950	10.474	50
2022-09-02	12.500	13.200	12.500	12.550	10.151	538
2022-09-01	12.100	12.500	12.100	12.500	10.110	417
2022-08-31	12.400	12.500	12.400	12.500	10.110	360
2022-08-30	12.500	12.700	12.100	12.100	9.787	819
2022-08-29	12.500	12.500	12.500	12.500	10.110	224
2022-08-26	12.600	12.600	12.500	12.500	10.110	224
2022-08-25	12.150	13.250	12.000	12.600	10.191	1,553
2022-08-24	12.050	12.250	12.000	12.250	9.908	337
2022-08-23	12.350	12.450	11.850	12.050	9.746	1,607
2022-08-22	12.250	13.700	12.250	12.350	9.989	10,173
2022-08-19	11.400	11.650	11.350	11.650	9.423	60
2022-08-18	11.700	11.700	11.500	11.700	9.463	1,001
2022-08-17	12.200	12.200	12.200	12.200	9.868	77
2022-08-16	11.700	11.950	11.700	11.850	9.585	2,248
2022-08-11	11.800	11.850	11.800	11.850	9.585	356
2022-08-08	11.350	11.700	11.250	11.700	9.463	620
2022-08-03	11.900	11.900	11.550	11.550	9.342	172
2022-08-01	12.100	12.100	11.950	11.950	9.665	978
2022-07-29	12.300	12.300	11.900	11.950	9.665	358
2022-07-27	12.000	12.000	12.000	12.000	9.706	139
2022-07-26	12.000	12.000	12.000	12.000	9.706	500
2022-07-25	12.400	12.400	12.400	12.400	10.029	86
2022-07-22	12.700	12.700	12.450	12.450	10.070	408
2022-07-21	12.400	12.400	12.400	12.400	10.029	26
2022-07-20	12.700	12.700	12.700	12.700	10.272	358
2022-07-19	12.300	12.400	12.300	12.400	10.029	1,621
2022-07-18	12.000	12.000	12.000	12.000	9.706	53
2022-07-15	11.800	12.000	11.800	12.000	9.706	841
2022-07-14	11.250	11.750	11.250	11.750	9.504	349
2022-07-13	11.500	11.500	11.000	11.000	8.897	395
2022-07-12	11.300	11.400	11.300	11.400	9.221	932
2022-07-11	11.050	11.100	11.050	11.100	8.978	694
2022-07-08	11.050	11.050	11.000	11.050	8.938	162
2022-07-07	10.750	11.450	10.750	11.050	8.938	2,024
2022-07-06	10.650	10.750	10.400	10.400	8.412	3,374
2022-07-05	10.650	10.650	10.650	10.650	8.614	1,100
2022-07-04	10.950	10.950	10.650	10.650	8.614	3,463
2022-07-01	10.600	10.950	10.450	10.950	8.857	412
2022-06-30	10.800	11.000	10.800	11.000	8.897	240
2022-06-29	10.400	10.650	10.400	10.650	8.614	987
2022-06-28	10.150	10.400	10.150	10.400	8.412	13
2022-06-27	10.100	10.300	10.100	10.300	8.331	200
2022-06-24	10.100	10.200	10.100	10.150	8.210	221
2022-06-23	9.940	10.200	9.800	10.200	8.250	1,781
2022-06-22	10.250	10.250	9.900	10.250	8.290	163
2022-06-21	10.250	10.250	10.250	10.250	8.290	100
2022-06-17	10.250	10.250	9.900	10.200	8.250	1,098
2022-06-15	10.150	10.350	10.000	10.350	8.371	1,384
2022-06-14	10.500	10.650	10.200	10.650	8.614	1,027
2022-06-13	10.900	11.300	10.500	11.300	9.140	310

← NewerPage 18 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.