Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	11.850	11.850	11.450	11.450	9.261	180
2022-03-08	11.300	12.250	11.300	11.500	9.302	3,277
2022-03-07	10.850	11.550	10.800	10.800	8.735	1,579
2022-03-04	10.800	11.000	10.800	11.000	8.897	887
2022-03-03	11.050	11.050	10.750	11.000	8.897	1,968
2022-03-02	11.200	12.200	10.800	11.050	8.938	4,664
2022-03-01	11.200	11.450	10.800	11.250	9.099	3,294
2022-02-28	11.400	11.700	11.150	11.450	9.261	2,861
2022-02-25	12.000	12.450	11.400	11.400	9.221	6,340
2022-02-24	12.600	12.950	10.250	12.000	9.706	8,203
2022-02-23	14.200	14.500	14.200	14.500	11.728	217
2022-02-22	13.900	14.700	13.900	14.700	11.890	2,672
2022-02-21	14.400	14.700	13.500	14.200	11.485	5,637
2022-02-18	14.400	14.800	14.400	14.800	11.971	301
2022-02-17	15.200	15.200	15.100	15.100	12.213	550
2022-02-16	15.250	15.300	15.250	15.300	12.375	689
2022-02-15	13.900	14.850	13.750	14.800	11.971	7,589
2022-02-14	13.450	13.450	12.700	13.450	10.879	2,077
2022-02-11	13.800	13.800	13.500	13.750	11.121	496
2022-02-10	13.550	13.850	13.300	13.750	11.121	4,675
2022-02-09	13.800	13.800	13.350	13.350	10.798	1,164
2022-02-08	13.650	13.650	13.450	13.450	10.879	733
2022-02-07	13.650	13.700	13.650	13.700	11.081	2,119
2022-02-04	14.200	14.200	13.700	13.700	11.081	1,356
2022-02-03	14.450	14.450	14.100	14.100	11.404	1,705
2022-02-02	14.850	15.300	14.500	14.500	11.728	5,307
2022-02-01	15.450	15.450	14.700	14.700	11.890	3,792
2022-01-31	16.100	16.100	14.950	15.450	12.496	3,456
2022-01-28	16.200	16.250	15.650	15.650	12.658	798
2022-01-27	16.250	16.400	15.700	15.950	12.901	1,262
2022-01-26	16.500	16.650	15.800	15.950	12.901	1,612
2022-01-25	15.600	16.450	15.600	16.450	13.305	1,308
2022-01-24	16.550	16.550	15.200	15.800	12.779	2,961
2022-01-21	16.650	16.750	16.550	16.550	13.386	1,400
2022-01-20	16.800	16.800	16.800	16.800	13.588	231
2022-01-19	16.700	16.800	16.600	16.800	13.588	1,153
2022-01-18	16.750	16.800	16.550	16.800	13.588	4,606
2022-01-17	16.500	16.750	16.450	16.750	13.548	2,121
2022-01-14	16.750	16.750	16.400	16.750	13.548	1,549
2022-01-13	16.650	16.750	16.300	16.750	13.548	618
2022-01-12	16.650	16.650	16.300	16.650	13.467	1,151
2022-01-11	16.700	16.700	16.650	16.650	13.467	673
2022-01-10	16.750	16.750	16.450	16.550	13.386	984
2022-01-07	16.700	16.700	16.500	16.650	13.467	617
2022-01-05	16.600	16.650	16.500	16.500	13.346	1,178
2022-01-04	16.650	16.650	16.150	16.650	13.467	2,504
2022-01-03	16.950	16.950	16.300	16.650	13.467	2,714
2021-12-30	16.500	16.600	16.450	16.600	13.427	1,118
2021-12-29	16.300	16.600	16.300	16.500	13.346	685
2021-12-28	16.700	16.700	16.000	16.700	13.507	5,320
2021-12-27	16.500	16.800	16.100	16.750	13.548	995
2021-12-23	16.800	16.800	16.450	16.800	13.588	2,433
2021-12-22	16.800	17.000	16.750	17.000	13.750	1,405
2021-12-21	16.700	16.800	16.450	16.800	13.588	10,755
2021-12-20	16.700	16.700	16.200	16.300	13.184	1,516
2021-12-17	16.800	16.800	16.400	16.500	13.346	2,294
2021-12-16	16.900	16.900	16.500	16.800	13.588	545
2021-12-15	16.900	16.900	16.600	16.900	13.669	248
2021-12-14	16.850	16.950	16.600	16.950	13.710	1,465
2021-12-13	16.400	16.950	16.400	16.900	13.669	2,190

← NewerPage 20 of 21 · 1,238 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.