Mercor S.A. historical data

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

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
2021-10-20	16.800	16.800	16.400	16.700	13.507	890
2021-10-19	16.600	16.800	16.150	16.450	13.305	6,394
2021-10-18	17.150	17.300	16.550	16.550	13.386	6,701
2021-10-15	17.000	17.000	16.900	16.900	13.669	557
2021-10-14	16.950	16.950	16.950	16.950	13.710	30

← NewerPage 21 of 21 · 1,238 trading days

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.