Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.400	24.400	24.200	24.200	22.524	10,204
2025-10-30	23.500	24.300	23.500	24.300	22.617	7,238
2025-10-29	24.500	24.500	22.900	23.500	21.872	51,974
2025-10-28	24.500	24.600	24.300	24.300	22.617	24,996
2025-10-27	24.900	25.000	24.400	24.600	22.896	12,894
2025-10-24	24.400	24.700	24.300	24.500	22.803	8,105
2025-10-23	25.200	25.800	24.300	24.500	22.803	29,835
2025-10-22	25.700	25.700	25.000	25.200	23.455	3,914
2025-10-21	25.600	25.700	25.400	25.600	23.827	3,924
2025-10-20	25.200	25.600	25.000	25.600	23.827	5,731
2025-10-17	25.000	25.300	24.900	25.100	23.362	1,898
2025-10-16	25.000	25.000	24.800	25.000	23.269	3,841
2025-10-15	25.000	25.000	25.000	25.000	23.269	2,639
2025-10-14	25.200	25.200	24.700	25.100	23.362	5,433
2025-10-13	25.100	25.300	24.700	24.900	23.175	7,164
2025-10-10	25.000	25.400	24.700	25.100	23.362	11,896
2025-10-09	25.000	25.300	25.000	25.100	23.362	5,689
2025-10-08	25.000	25.000	24.900	25.000	23.269	3,915
2025-10-07	25.600	25.600	24.700	24.900	23.175	21,677
2025-10-06	26.000	26.000	25.200	25.500	23.734	5,727
2025-10-03	25.900	26.000	25.600	25.800	24.013	12,429
2025-10-02	26.200	27.500	25.600	25.900	24.106	50,117
2025-10-01	24.900	25.400	24.900	25.000	23.269	11,218
2025-09-30	24.900	24.900	24.600	24.900	23.175	1,525
2025-09-29	24.700	24.900	24.400	24.700	22.989	2,837
2025-09-26	24.900	24.900	24.400	24.600	22.896	920
2025-09-25	24.900	24.900	24.700	24.900	23.175	555
2025-09-24	25.000	25.000	24.500	24.900	23.175	5,768
2025-09-23	25.100	25.100	24.800	25.000	23.269	1,226
2025-09-22	25.000	25.000	24.800	25.000	23.269	1,112
2025-09-19	25.100	25.300	24.900	24.900	23.175	5,288
2025-09-18	25.300	25.500	24.900	25.100	23.362	5,497
2025-09-17	25.300	25.300	25.100	25.300	23.548	195
2025-09-16	25.500	25.500	25.100	25.300	23.548	1,425
2025-09-15	25.500	25.600	25.300	25.500	23.734	787
2025-09-12	25.300	25.600	25.300	25.300	23.548	1,133
2025-09-11	25.600	25.600	25.300	25.600	23.827	2,234
2025-09-10	25.500	25.900	24.800	25.600	23.827	3,665
2025-09-09	25.300	26.300	25.100	26.300	24.478	3,736
2025-09-08	25.100	25.200	24.900	24.900	23.175	1,063
2025-09-05	25.200	25.300	24.600	25.200	23.455	819
2025-09-04	25.300	25.300	25.000	25.200	23.455	1,479
2025-09-03	24.800	26.100	24.700	25.300	23.548	7,801
2025-09-02	24.600	25.000	24.400	24.500	22.803	6,216
2025-09-01	24.600	24.900	24.600	24.900	23.175	56
2025-08-29	24.800	24.900	24.800	24.900	23.175	6
2025-08-28	24.500	24.900	24.300	24.900	23.175	751
2025-08-27	24.400	24.500	24.300	24.300	22.617	575
2025-08-26	25.100	25.100	24.400	24.400	22.710	2,120
2025-08-25	25.500	25.500	24.800	25.100	23.362	1,160
2025-08-22	25.300	25.500	25.300	25.500	23.734	124
2025-08-21	25.300	25.300	25.200	25.300	23.548	89
2025-08-20	25.800	25.800	25.100	25.300	23.548	851
2025-08-19	25.900	26.000	25.300	25.800	24.013	781
2025-08-18	26.100	26.100	25.700	25.700	23.920	103
2025-08-14	26.000	26.400	26.000	26.000	24.199	40
2025-08-13	26.300	26.700	25.700	26.400	24.572	1,058
2025-08-12	25.500	26.600	25.000	25.600	23.827	1,113
2025-08-11	26.300	26.300	24.800	25.600	23.827	4,610
2025-08-08	26.300	26.300	25.800	26.000	24.199	583

← NewerPage 5 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.