Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	11.100	11.350	10.900	11.350	9.180	23
2022-06-09	11.100	11.450	11.000	11.400	9.221	646
2022-06-08	11.100	11.400	11.100	11.400	9.221	632
2022-06-07	11.450	11.850	11.050	11.450	9.261	1,472
2022-06-06	11.300	11.450	11.300	11.450	9.261	51
2022-06-03	11.000	11.850	10.850	11.750	9.504	1,839
2022-06-01	10.700	10.750	10.700	10.750	8.695	271
2022-05-31	10.700	10.700	10.700	10.700	8.654	1
2022-05-30	10.500	10.500	10.400	10.400	8.412	319
2022-05-27	10.500	10.950	10.300	10.300	8.331	432
2022-05-26	10.250	10.250	10.250	10.250	8.290	1
2022-05-25	10.550	10.550	10.550	10.550	8.533	100
2022-05-23	10.400	10.400	10.400	10.400	8.412	59
2022-05-20	10.700	10.700	10.350	10.350	8.371	9,636
2022-05-19	10.300	10.650	10.300	10.650	8.614	312
2022-05-18	10.250	10.550	10.250	10.550	8.533	380
2022-05-17	10.300	10.300	9.860	10.150	8.210	1,316
2022-05-16	10.800	10.800	9.840	10.250	8.290	4,677
2022-05-13	10.800	10.900	10.800	10.900	8.816	121
2022-05-12	11.000	11.200	10.550	10.550	8.533	1,422
2022-05-10	11.000	11.200	11.000	11.200	9.059	752
2022-05-09	11.200	11.350	11.050	11.200	9.059	3,802
2022-05-05	11.350	11.500	11.200	11.500	9.302	212
2022-05-04	11.400	11.500	11.300	11.500	9.302	221
2022-05-02	11.850	12.000	11.250	11.300	9.140	1,186
2022-04-29	11.500	11.600	11.500	11.600	9.382	1,533
2022-04-28	11.400	11.450	11.150	11.400	9.221	1,562
2022-04-27	11.400	11.550	11.050	11.550	9.342	1,837
2022-04-26	11.300	11.600	11.200	11.600	9.382	4,850
2022-04-25	11.750	12.000	11.300	11.700	9.463	1,447
2022-04-22	12.300	12.500	11.300	11.800	9.544	4,494
2022-04-21	12.350	12.500	12.300	12.300	9.949	1,818
2022-04-20	12.500	12.600	12.300	12.600	10.191	1,093
2022-04-19	13.000	13.000	12.350	12.800	10.353	2,810
2022-04-14	13.000	13.000	12.700	12.800	10.353	347
2022-04-13	13.000	13.000	12.750	13.000	10.515	225
2022-04-12	13.000	13.000	12.900	13.000	10.515	738
2022-04-11	12.750	13.000	12.650	13.000	10.515	844
2022-04-08	12.550	12.900	12.550	12.850	10.393	1,315
2022-04-07	13.000	13.000	12.750	12.850	10.393	436
2022-04-06	13.000	13.000	12.750	13.000	10.515	829
2022-04-05	13.000	13.000	13.000	13.000	10.515	304
2022-04-04	12.750	13.000	12.750	13.000	10.515	240
2022-04-01	12.900	12.950	12.900	12.950	10.474	320
2022-03-31	12.900	13.000	12.800	12.900	10.434	583
2022-03-30	12.600	12.850	12.600	12.850	10.393	1,162
2022-03-29	12.450	12.650	12.350	12.550	10.151	2,231
2022-03-28	12.600	12.650	12.450	12.650	10.232	935
2022-03-25	12.650	12.650	12.400	12.600	10.191	577
2022-03-24	12.500	12.650	12.400	12.450	10.070	1,515
2022-03-23	12.500	12.700	12.450	12.650	10.232	1,159
2022-03-22	12.650	12.750	12.400	12.450	10.070	2,631
2022-03-21	12.650	12.750	12.650	12.700	10.272	848
2022-03-18	12.900	12.900	12.300	12.700	10.272	1,152
2022-03-17	13.300	13.300	12.550	12.550	10.151	1,719
2022-03-16	12.700	12.900	12.600	12.600	10.191	783
2022-03-15	12.500	12.900	12.500	12.550	10.151	607
2022-03-14	12.150	12.350	12.050	12.350	9.989	1,224
2022-03-11	11.700	12.350	11.700	12.000	9.706	3,110
2022-03-10	11.500	11.700	11.300	11.700	9.463	1,164

← NewerPage 19 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.