Mercor S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	24.700	24.700	24.300	24.300	22.617	656
2024-11-13	24.700	24.700	24.300	24.700	22.989	568
2024-11-12	24.400	24.700	24.400	24.700	22.989	754
2024-11-08	24.700	24.700	24.200	24.700	22.989	4,258
2024-11-07	24.700	24.700	24.500	24.700	22.989	339
2024-11-06	24.300	24.700	24.300	24.700	22.989	385
2024-11-05	24.700	24.700	24.300	24.600	22.896	336
2024-11-04	24.500	24.700	24.300	24.700	22.989	333
2024-10-31	24.600	24.800	24.200	24.700	22.989	349
2024-10-30	24.700	24.800	24.400	24.400	22.710	692
2024-10-29	24.700	24.700	24.700	24.700	22.989	458
2024-10-28	24.500	24.700	24.400	24.700	22.989	2,107
2024-10-25	24.500	24.800	24.500	24.800	23.082	368
2024-10-24	24.100	24.600	24.100	24.600	22.896	653
2024-10-23	24.700	24.800	24.200	24.800	23.082	3,067
2024-10-22	24.500	24.800	24.300	24.300	22.617	1,286
2024-10-21	24.300	24.500	24.300	24.300	22.617	321
2024-10-18	24.200	24.400	24.200	24.300	22.617	589
2024-10-17	25.000	25.000	24.200	24.200	22.524	734
2024-10-16	25.000	25.000	24.500	24.800	23.082	501
2024-10-15	24.700	24.800	24.700	24.800	23.082	379
2024-10-14	24.800	24.800	24.400	24.700	22.989	245
2024-10-11	24.200	24.800	24.200	24.400	22.710	2,656
2024-10-10	24.300	24.300	23.700	24.200	22.524	1,437
2024-10-09	24.300	24.400	23.800	24.300	22.617	987
2024-10-08	24.300	24.400	24.200	24.200	22.524	1,705
2024-10-07	24.100	24.400	24.100	24.200	22.524	601
2024-10-04	24.100	24.100	23.700	24.000	22.338	1,064
2024-10-03	25.000	25.000	24.600	24.600	22.180	2,159
2024-10-02	24.700	24.900	24.600	24.600	22.180	843
2024-10-01	24.800	24.800	24.500	24.800	22.360	864
2024-09-30	24.800	24.900	24.300	24.800	22.360	3,133
2024-09-27	24.600	24.800	24.400	24.500	22.089	446
2024-09-26	24.700	24.700	24.300	24.700	22.270	951
2024-09-25	24.700	24.700	24.000	24.700	22.270	1,435
2024-09-24	24.700	24.700	24.300	24.700	22.270	1,105
2024-09-23	24.500	24.700	24.300	24.500	22.089	1,221
2024-09-20	24.500	24.700	24.300	24.500	22.089	617
2024-09-19	24.700	24.700	24.200	24.200	21.819	2,018
2024-09-18	24.700	24.800	24.600	24.700	22.270	621
2024-09-17	24.600	24.700	24.400	24.700	22.270	928
2024-09-16	24.500	24.700	24.200	24.500	22.089	522
2024-09-13	24.600	24.700	24.400	24.400	21.999	508
2024-09-12	24.900	24.900	24.300	24.400	21.999	723
2024-09-11	24.400	24.900	24.300	24.700	22.270	772
2024-09-10	24.800	24.900	24.400	24.400	21.999	1,329
2024-09-09	24.800	25.000	24.300	24.500	22.089	4,247
2024-09-06	24.700	24.900	24.500	24.500	22.089	1,004
2024-09-05	24.800	24.900	24.500	24.500	22.089	556
2024-09-04	24.500	24.800	24.500	24.700	22.270	866
2024-09-03	24.900	24.900	24.200	24.500	22.089	2,683
2024-09-02	24.700	24.900	24.500	24.900	22.450	1,988
2024-08-30	24.500	25.000	24.300	24.600	22.180	5,218
2024-08-29	24.000	24.500	24.000	24.500	22.089	3,692
2024-08-28	24.400	24.900	23.900	24.000	21.639	1,338
2024-08-27	24.900	24.900	24.300	24.300	21.909	898
2024-08-26	25.000	25.000	24.600	24.900	22.450	1,157
2024-08-23	24.300	25.100	24.300	25.000	22.540	2,067
2024-08-22	25.200	25.200	24.600	25.100	22.630	1,070
2024-08-21	25.200	25.200	24.800	25.200	22.721	231

← NewerPage 9 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.