Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	13.250	13.250	13.050	13.200	13.200	2,036
2026-04-29	13.300	13.350	13.050	13.250	13.250	1,374
2026-04-28	13.600	13.700	13.350	13.350	13.350	5,141
2026-04-27	14.000	14.200	13.700	13.700	13.700	1,921
2026-04-24	14.500	14.500	13.600	13.850	13.850	5,422
2026-04-23	13.000	14.350	12.550	14.350	14.350	11,613
2026-04-22	12.200	13.000	12.000	12.600	12.600	3,874
2026-04-21	12.200	12.400	11.950	12.250	12.250	1,190
2026-04-20	12.150	12.200	12.100	12.200	12.200	1,951
2026-04-17	11.850	12.150	11.800	12.150	12.150	4,294
2026-04-16	12.200	12.200	11.800	12.100	12.100	3,406
2026-04-15	12.350	12.350	12.100	12.100	12.100	2,057
2026-04-14	12.150	12.500	11.850	12.350	12.350	6,735
2026-04-13	11.700	12.100	11.700	12.050	12.050	1,144
2026-04-10	12.200	12.200	11.500	11.700	11.700	9,944
2026-04-09	12.100	12.600	12.000	12.000	12.000	6,555
2026-04-08	12.200	12.200	12.000	12.000	12.000	12,829
2026-04-07	12.700	12.800	12.100	12.200	12.200	12,033
2026-04-02	12.800	12.900	12.500	12.500	12.500	4,953
2026-04-01	12.800	13.400	12.800	12.900	12.900	4,371
2026-03-31	12.950	13.200	12.800	12.800	12.800	11,388
2026-03-30	13.600	13.650	12.700	12.950	12.950	7,545
2026-03-27	13.650	13.650	13.000	13.500	13.500	16,456
2026-03-26	14.400	14.400	13.500	13.650	13.650	12,531
2026-03-25	12.700	13.800	12.700	13.400	13.400	4,532
2026-03-24	12.000	12.800	11.900	12.550	12.550	14,109
2026-03-23	12.000	12.500	11.600	11.700	11.700	13,333
2026-03-20	13.600	14.000	12.000	12.000	12.000	31,199
2026-03-19	14.750	14.750	13.500	13.500	13.500	10,915
2026-03-18	14.600	14.800	14.500	14.500	14.500	4,718
2026-03-17	14.750	14.850	14.650	14.750	14.750	5,554
2026-03-16	14.800	14.950	14.000	14.750	14.750	7,933
2026-03-13	14.800	14.900	14.650	14.750	14.750	2,587
2026-03-12	14.900	15.000	14.700	14.800	14.800	11,804
2026-03-11	14.850	15.100	14.750	14.800	14.800	6,939
2026-03-10	15.000	15.000	14.700	14.850	14.850	12,964
2026-03-09	15.350	15.500	14.650	14.950	14.950	24,031
2026-03-06	16.000	16.000	15.100	15.700	15.700	41,783
2026-03-05	17.000	17.000	15.950	16.000	16.000	20,014
2026-03-04	17.000	17.950	16.850	17.000	17.000	4,060
2026-03-03	18.450	18.500	16.700	17.000	17.000	14,113
2026-03-02	18.700	18.950	18.000	18.150	18.150	5,395
2026-02-27	19.000	19.000	18.850	18.950	18.950	781
2026-02-26	19.150	19.150	18.600	18.750	18.750	2,113
2026-02-25	19.000	19.000	18.600	19.000	19.000	1,678
2026-02-24	19.000	19.000	18.400	18.750	18.750	3,242
2026-02-23	19.750	19.750	19.000	19.100	19.100	3,115
2026-02-20	19.500	19.500	19.050	19.150	19.150	897
2026-02-19	19.400	19.400	19.200	19.200	19.200	937
2026-02-18	19.300	19.300	19.200	19.200	19.200	771
2026-02-17	19.500	19.500	19.150	19.200	19.200	3,337
2026-02-16	19.700	19.700	19.400	19.500	19.500	1,534
2026-02-13	19.900	19.900	19.800	19.800	19.800	1,372
2026-02-12	20.100	20.100	19.850	19.900	19.900	1,546
2026-02-11	19.950	19.950	19.800	19.850	19.850	1,948
2026-02-10	19.950	19.950	19.850	19.950	19.950	1,987
2026-02-09	20.000	20.000	19.850	19.950	19.950	10,220
2026-02-06	20.100	20.100	19.950	20.000	20.000	707
2026-02-05	20.200	20.200	19.950	20.100	20.100	2,615
2026-02-04	20.000	20.500	19.950	20.100	20.100	6,889

← NewerPage 3 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.