Mercor S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	16.350	16.400	16.000	16.400	13.265	436
2021-12-09	16.400	16.400	16.050	16.350	13.224	880
2021-12-08	16.250	16.500	16.250	16.500	13.346	2,157
2021-12-07	16.050	16.250	16.050	16.250	13.143	482
2021-12-06	16.250	16.400	16.000	16.200	13.103	1,384
2021-12-03	16.200	16.400	16.100	16.250	13.143	2,106
2021-12-02	16.300	16.700	16.300	16.700	13.507	1,083
2021-12-01	16.500	16.500	16.500	16.500	13.346	31
2021-11-30	15.950	16.700	15.600	16.600	13.427	885
2021-11-29	16.550	16.550	15.300	15.950	12.901	2,979
2021-11-26	16.500	16.800	16.150	16.650	13.467	2,025
2021-11-25	16.850	17.000	16.850	17.000	13.750	13
2021-11-24	16.600	16.850	16.600	16.850	13.629	60
2021-11-23	16.700	16.950	16.200	16.950	13.710	239
2021-11-22	17.000	17.000	17.000	17.000	13.750	30
2021-11-19	16.200	16.850	16.200	16.850	13.629	312
2021-11-18	16.500	17.150	16.500	17.150	13.871	31
2021-11-17	16.700	17.000	16.500	17.000	13.750	285
2021-11-15	16.700	17.250	16.700	17.250	13.952	5,506
2021-11-12	16.400	16.700	16.100	16.700	13.507	5,700
2021-11-10	16.400	16.450	16.400	16.450	13.305	605
2021-11-09	16.600	16.650	16.250	16.650	13.467	742
2021-11-08	16.750	16.750	16.400	16.700	13.507	1,567
2021-11-05	16.750	16.750	16.400	16.750	13.548	1,491
2021-11-04	16.400	16.750	16.400	16.750	13.548	447
2021-11-03	16.750	16.750	16.750	16.750	13.548	60
2021-10-29	16.750	16.750	16.200	16.650	13.467	1,381
2021-10-28	16.300	16.750	16.300	16.750	13.548	1,712
2021-10-27	16.150	16.600	16.150	16.600	13.427	264
2021-10-26	17.000	17.250	16.150	16.400	13.265	6,202
2021-10-25	16.700	17.200	16.500	17.000	13.750	7,645
2021-10-22	16.350	16.700	16.350	16.700	13.507	812
2021-10-21	16.800	16.800	16.400	16.800	13.588	1,666

← NewerPage 21 of 21 · 1,233 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.