Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	23.500	23.800	23.400	23.800	22.152	1,579
2025-05-13	23.800	23.800	23.500	23.600	21.965	400
2025-05-12	23.900	24.200	23.500	23.800	22.152	891
2025-05-09	24.100	24.100	23.700	23.700	22.059	1,176
2025-05-08	24.300	24.300	23.800	24.100	22.431	667
2025-05-07	23.800	24.000	23.700	24.000	22.338	2,139
2025-05-06	23.800	23.800	23.800	23.800	22.152	370
2025-05-05	24.200	24.300	23.800	23.900	22.245	998
2025-05-02	24.400	24.500	24.200	24.200	22.524	285
2025-04-30	24.100	24.200	24.100	24.200	22.524	89
2025-04-29	24.500	24.500	24.200	24.200	22.524	52
2025-04-28	24.600	24.600	24.300	24.300	22.617	457
2025-04-25	24.500	24.500	24.400	24.400	22.710	624
2025-04-24	24.500	24.500	24.300	24.300	22.617	704
2025-04-23	24.100	24.500	24.100	24.500	22.803	1,319
2025-04-22	24.600	24.600	23.900	24.400	22.710	136
2025-04-17	24.500	24.600	24.300	24.500	22.803	381
2025-04-16	24.500	24.600	24.500	24.500	22.803	466
2025-04-15	24.700	24.700	24.500	24.500	22.803	1,196
2025-04-14	24.900	25.400	24.500	24.800	23.082	645
2025-04-11	24.800	25.600	23.800	24.900	23.175	1,011
2025-04-10	24.800	24.800	24.100	24.300	22.617	577
2025-04-09	24.600	24.600	23.800	24.400	22.710	551
2025-04-08	24.700	24.700	24.200	24.600	22.896	885
2025-04-07	24.600	24.800	23.800	24.800	23.082	1,461
2025-04-04	25.200	26.000	24.900	25.700	23.920	5,182
2025-04-03	25.600	25.600	25.100	25.200	23.455	1,735
2025-04-02	25.000	26.200	25.000	25.600	23.827	2,245
2025-04-01	24.900	25.000	24.600	24.900	23.175	505
2025-03-31	25.000	25.000	24.500	24.900	23.175	828
2025-03-28	25.100	25.100	24.900	24.900	23.175	106
2025-03-27	25.100	25.200	25.000	25.200	23.455	207
2025-03-26	25.000	25.300	24.600	24.900	23.175	2,731
2025-03-25	24.900	25.000	24.800	24.900	23.175	595
2025-03-24	25.200	25.200	24.700	25.000	23.269	686
2025-03-21	25.100	25.200	25.000	25.200	23.455	574
2025-03-20	25.100	25.300	25.000	25.000	23.269	1,528
2025-03-19	25.300	25.300	25.100	25.200	23.455	4,146
2025-03-18	25.500	25.500	25.300	25.300	23.548	3,465
2025-03-17	25.400	25.500	25.300	25.500	23.734	702
2025-03-14	25.500	25.500	25.100	25.400	23.641	2,266
2025-03-13	25.500	25.500	25.300	25.500	23.734	267
2025-03-12	25.400	25.500	25.300	25.400	23.641	739
2025-03-11	25.400	25.400	25.200	25.400	23.641	1,300
2025-03-10	25.500	25.500	25.300	25.400	23.641	487
2025-03-07	25.700	25.700	25.300	25.500	23.734	1,121
2025-03-06	25.600	25.700	25.500	25.500	23.734	554
2025-03-05	25.500	25.600	25.400	25.600	23.827	109
2025-03-04	25.600	25.600	25.300	25.300	23.548	1,165
2025-03-03	26.200	26.200	25.500	25.500	23.734	360
2025-02-28	25.500	26.200	25.200	26.000	24.199	5,192
2025-02-27	26.100	26.100	25.400	25.400	23.641	3,975
2025-02-26	26.100	26.100	25.800	26.000	24.199	2,328
2025-02-25	25.800	26.000	25.800	25.900	24.106	1,257
2025-02-24	26.100	26.100	25.800	25.800	24.013	500
2025-02-21	26.100	26.200	25.400	26.000	24.199	2,687
2025-02-20	25.700	26.100	25.300	25.900	24.106	3,867
2025-02-19	26.000	26.000	25.400	25.400	23.641	3,794
2025-02-18	26.300	26.300	25.900	26.000	24.199	3,327
2025-02-17	26.400	26.400	26.100	26.300	24.478	2,392

← NewerPage 7 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.