Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.400	26.400	26.200	26.200	24.385	613
2025-02-13	26.600	26.600	26.300	26.400	24.572	919
2025-02-12	26.500	26.800	26.300	26.500	24.665	2,952
2025-02-11	26.800	26.900	25.900	26.500	24.665	6,562
2025-02-10	26.600	27.000	26.500	26.600	24.758	5,161
2025-02-07	27.100	27.100	26.800	26.800	24.944	1,269
2025-02-06	27.100	27.800	26.800	27.100	25.223	7,761
2025-02-05	26.600	27.400	26.300	26.800	24.944	2,522
2025-02-04	26.100	26.600	26.100	26.300	24.478	3,008
2025-02-03	25.900	26.500	25.700	26.400	24.572	10,637
2025-01-31	26.000	26.000	25.200	25.700	23.920	7,510
2025-01-30	26.000	26.100	25.800	26.000	24.199	1,044
2025-01-29	26.300	26.300	25.900	26.000	24.199	1,388
2025-01-28	26.100	26.400	26.000	26.400	24.572	1,284
2025-01-27	26.000	26.100	25.600	25.900	24.106	3,610
2025-01-24	26.200	26.200	26.000	26.100	24.292	3,390
2025-01-23	26.200	26.200	25.900	26.200	24.385	2,236
2025-01-22	26.700	26.700	26.000	26.200	24.385	7,320
2025-01-21	27.100	27.500	26.500	26.500	24.665	3,081
2025-01-20	27.300	27.400	26.900	27.400	25.502	2,777
2025-01-17	26.000	28.000	25.700	27.000	25.130	13,116
2025-01-16	26.100	26.100	25.800	26.100	24.292	444
2025-01-15	26.100	26.200	25.800	26.000	24.199	1,690
2025-01-14	26.100	26.300	25.900	26.000	24.199	976
2025-01-13	26.400	26.600	25.500	26.300	24.478	9,823
2025-01-10	27.800	27.900	26.600	26.900	25.037	18,550
2025-01-09	28.400	28.500	28.000	28.500	26.526	2,827
2025-01-08	28.700	28.900	27.800	28.100	26.154	2,854
2025-01-07	28.000	29.000	28.000	28.400	26.433	4,764
2025-01-03	27.700	28.000	27.500	28.000	26.061	7,147
2025-01-02	29.400	29.900	27.800	28.200	26.247	13,129
2024-12-30	29.800	30.400	29.200	29.900	27.829	4,027
2024-12-27	30.000	30.000	29.300	29.300	27.271	264
2024-12-23	30.500	30.800	28.800	29.800	27.736	4,086
2024-12-20	29.500	30.500	28.400	30.500	28.388	9,841
2024-12-19	29.600	29.900	28.200	29.900	27.829	6,736
2024-12-18	28.800	29.700	28.700	29.700	27.643	5,615
2024-12-17	28.400	28.700	28.300	28.700	26.712	1,569
2024-12-16	27.600	28.800	27.600	28.300	26.340	3,627
2024-12-13	27.500	27.700	27.500	27.600	25.688	374
2024-12-12	27.600	27.600	27.500	27.500	25.595	279
2024-12-11	27.800	27.800	27.400	27.500	25.595	664
2024-12-10	27.800	27.800	27.300	27.800	25.875	1,635
2024-12-09	28.600	28.600	27.200	27.700	25.782	7,238
2024-12-06	28.900	29.000	28.200	28.600	26.619	4,213
2024-12-05	28.500	28.700	28.100	28.700	26.712	1,361
2024-12-04	28.100	28.700	28.100	28.600	26.619	5,404
2024-12-03	28.700	28.800	27.800	28.700	26.712	4,632
2024-12-02	27.000	28.800	27.000	28.600	26.619	17,412
2024-11-29	26.800	26.900	26.500	26.900	25.037	3,769
2024-11-28	26.200	27.400	25.700	26.900	25.037	15,865
2024-11-27	27.500	27.500	26.000	26.400	24.572	18,434
2024-11-26	28.500	28.600	27.000	27.000	25.130	32,747
2024-11-25	25.200	29.900	25.200	27.600	25.688	215,889
2024-11-22	24.200	24.400	24.200	24.400	22.710	439
2024-11-21	24.400	24.400	24.000	24.200	22.524	1,886
2024-11-20	24.000	24.500	24.000	24.400	22.710	2,421
2024-11-19	24.600	24.600	23.700	24.300	22.617	5,703
2024-11-18	24.400	24.700	24.300	24.600	22.896	1,603
2024-11-15	24.600	24.600	24.300	24.300	22.617	622

← NewerPage 8 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.