Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.000	20.400	20.000	20.000	20.000	7,987
2026-02-02	20.300	20.400	19.300	20.200	20.200	4,841
2026-01-30	20.300	20.500	20.000	20.300	20.300	6,787
2026-01-29	20.400	20.400	20.100	20.300	20.300	5,097
2026-01-28	20.400	20.500	20.200	20.200	20.200	5,405
2026-01-27	20.400	20.500	20.400	20.500	20.500	4,164
2026-01-26	20.900	20.900	20.200	20.400	20.400	8,822
2026-01-23	20.900	21.000	20.900	21.000	21.000	2,583
2026-01-22	21.300	21.300	20.900	21.000	21.000	15,718
2026-01-21	21.500	21.900	21.000	21.200	21.200	16,764
2026-01-20	21.900	21.900	21.000	21.500	21.500	19,785
2026-01-19	21.800	21.800	21.700	21.800	21.800	1,136
2026-01-16	21.900	22.000	21.700	21.700	21.700	4,334
2026-01-15	21.500	21.900	21.300	21.700	21.700	3,078
2026-01-14	21.500	21.600	21.300	21.600	21.600	2,537
2026-01-13	21.400	21.500	21.300	21.500	21.500	9,828
2026-01-12	21.500	21.500	21.200	21.400	21.400	6,441
2026-01-09	21.500	21.600	21.200	21.500	21.500	14,808
2026-01-08	21.400	21.500	21.300	21.500	21.500	3,753
2026-01-07	21.300	21.500	21.200	21.300	21.300	4,883
2026-01-05	21.300	21.400	21.100	21.100	21.100	3,397
2026-01-02	21.000	21.300	20.500	21.300	21.300	6,103
2025-12-30	20.900	21.000	20.700	21.000	21.000	3,825
2025-12-29	20.800	20.800	20.700	20.800	20.800	1,805
2025-12-23	20.500	20.700	20.400	20.700	20.700	14,463
2025-12-22	20.700	20.700	20.300	20.600	20.600	8,953
2025-12-19	20.800	20.800	20.600	20.700	20.700	2,493
2025-12-18	20.500	20.800	20.400	20.600	20.600	5,200
2025-12-17	20.400	21.100	20.100	20.600	20.600	11,872
2025-12-16	20.600	20.600	20.200	20.400	20.400	4,576
2025-12-15	20.700	20.700	20.200	20.500	20.500	6,598
2025-12-12	20.200	21.200	19.600	20.500	20.500	12,948
2025-12-11	20.400	20.400	20.000	20.100	20.100	1,700
2025-12-10	20.500	20.500	20.100	20.400	20.400	913
2025-12-09	20.400	20.400	20.200	20.400	20.400	927
2025-12-08	20.600	20.900	19.950	20.200	20.200	8,333
2025-12-05	20.900	20.900	20.400	20.800	20.800	4,541
2025-12-04	21.300	21.300	20.800	21.000	21.000	4,093
2025-12-03	21.400	21.700	21.100	21.400	21.400	2,228
2025-12-02	22.100	22.300	21.400	21.400	21.400	5,519
2025-12-01	21.600	22.500	21.500	22.100	22.100	5,555
2025-11-28	21.700	21.700	21.300	21.600	21.600	3,676
2025-11-27	21.700	21.900	21.500	21.700	21.700	599
2025-11-26	22.300	22.300	21.700	22.000	22.000	599
2025-11-25	21.800	22.200	21.800	22.100	22.100	1,353
2025-11-24	21.500	21.800	21.500	21.800	21.800	990
2025-11-21	22.300	22.300	21.600	21.700	21.700	2,018
2025-11-20	22.300	22.300	21.900	22.300	22.300	1,014
2025-11-19	22.000	22.400	22.000	22.400	22.400	770
2025-11-18	22.400	22.400	21.600	21.900	21.900	3,216
2025-11-17	22.300	22.600	22.200	22.400	22.400	2,063
2025-11-14	22.400	22.800	22.100	22.200	22.200	9,441
2025-11-13	22.700	22.800	22.300	22.400	22.400	4,622
2025-11-12	23.000	23.100	22.600	22.700	22.700	2,260
2025-11-10	22.800	23.100	22.700	22.900	22.900	1,559
2025-11-07	22.900	22.900	22.600	22.700	22.700	1,485
2025-11-06	22.900	23.000	22.600	22.800	22.800	3,991
2025-11-05	24.100	24.200	22.600	22.900	22.900	20,935
2025-11-04	24.400	24.700	23.400	24.200	24.200	10,584
2025-11-03	25.800	26.000	25.000	25.700	23.920	42,146

← NewerPage 4 of 21 · 1,233 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.