Mercor S.A. historical data
| 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 |
← NewerPage 3 of 3 · 129 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.