Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	16.000	16.100	15.750	16.000	16.000	1,663
2026-07-24	15.900	15.950	15.750	15.950	15.950	275
2026-07-23	15.850	16.000	15.850	15.950	15.950	1,012
2026-07-22	15.900	16.300	15.750	15.850	15.850	2,498
2026-07-21	16.000	16.500	15.900	16.050	16.050	5,485
2026-07-20	16.000	16.050	15.700	16.000	16.000	6,539
2026-07-17	16.500	16.500	15.400	16.200	16.200	4,598
2026-07-16	16.800	16.950	16.000	16.550	16.550	3,582
2026-07-15	15.800	16.950	15.800	16.650	16.650	5,753
2026-07-14	15.300	15.800	15.100	15.750	15.750	4,490
2026-07-13	14.500	15.550	14.500	15.400	15.400	5,039
2026-07-10	14.400	14.500	14.400	14.500	14.500	495
2026-07-09	14.250	14.500	14.250	14.500	14.500	1,468
2026-07-08	14.350	14.350	13.550	14.250	14.250	1,873
2026-07-07	14.800	14.800	14.250	14.650	14.650	1,727
2026-07-06	14.850	15.200	14.100	14.550	14.550	3,647
2026-07-03	14.900	15.350	14.800	14.850	14.850	3,675
2026-07-02	14.700	14.800	14.450	14.800	14.800	732
2026-07-01	13.850	15.000	13.850	14.550	14.550	1,135
2026-06-30	14.250	14.450	13.850	13.850	13.850	1,071
2026-06-29	14.250	14.250	14.000	14.100	14.100	1,645
2026-06-26	14.000	14.400	14.000	14.150	14.150	143
2026-06-25	14.450	14.650	14.450	14.450	14.450	657
2026-06-24	14.250	14.800	14.100	14.450	14.450	2,557
2026-06-23	14.100	14.500	13.900	14.300	14.300	576
2026-06-22	14.200	14.250	13.850	14.100	14.100	2,181
2026-06-19	14.500	14.500	14.250	14.250	14.250	798
2026-06-18	14.950	14.950	14.500	14.500	14.500	180
2026-06-17	14.350	14.600	14.300	14.600	14.600	1,554
2026-06-16	14.700	14.700	14.250	14.350	14.350	1,349
2026-06-15	15.000	15.000	14.650	14.700	14.700	576
2026-06-12	14.550	15.050	14.500	15.050	15.050	1,408
2026-06-11	14.700	14.700	14.500	14.650	14.650	1,009
2026-06-10	14.750	14.750	14.500	14.750	14.750	1,949
2026-06-09	14.900	14.900	14.450	14.850	14.850	1,615
2026-06-08	15.100	15.100	14.600	14.900	14.900	492
2026-06-05	14.700	15.200	14.700	14.950	14.950	970
2026-06-03	14.700	15.050	14.650	14.700	14.700	329
2026-06-02	14.700	14.800	14.600	14.700	14.700	743
2026-06-01	15.300	15.350	14.900	14.900	14.900	4,418
2026-05-29	15.400	15.400	15.050	15.200	15.200	268
2026-05-28	15.400	15.400	15.000	15.400	15.400	815
2026-05-27	15.350	15.500	15.000	15.400	15.400	537
2026-05-26	15.250	15.250	15.100	15.200	15.200	1,273
2026-05-25	15.100	15.600	15.100	15.400	15.400	1,265
2026-05-22	15.100	15.100	14.750	15.100	15.100	550
2026-05-21	15.100	15.700	14.600	15.300	15.300	2,522
2026-05-20	15.000	15.150	14.900	15.100	15.100	746
2026-05-19	14.400	14.900	14.400	14.800	14.800	1,718
2026-05-18	14.400	14.600	14.100	14.200	14.200	1,681
2026-05-15	14.250	14.400	14.150	14.400	14.400	1,072
2026-05-14	14.950	15.100	14.000	14.450	14.450	2,962
2026-05-13	15.400	15.400	14.550	14.700	14.700	3,265
2026-05-12	14.350	15.200	14.200	15.150	15.150	7,243
2026-05-11	13.800	14.400	13.800	14.200	14.200	3,338
2026-05-08	13.900	14.100	13.500	13.800	13.800	1,949
2026-05-07	13.800	14.100	13.650	14.000	14.000	1,233
2026-05-06	13.350	13.800	13.350	13.800	13.800	1,117
2026-05-05	13.400	13.400	13.050	13.300	13.300	1,547
2026-05-04	13.300	13.400	13.050	13.300	13.300	2,035

← NewerPage 2 of 5 · 250 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.