Mercor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 14.600 | 14.600 | 14.550 | 14.550 | 14.550 | 154 |
| 2026-10-16 | 14.750 | 14.900 | 14.500 | 14.550 | 14.550 | 2,123 |
| 2026-10-15 | 15.000 | 15.100 | 14.550 | 14.750 | 14.750 | 3,097 |
| 2026-10-14 | 14.800 | 14.900 | 14.500 | 14.900 | 14.900 | 1,765 |
| 2026-10-13 | 14.600 | 14.800 | 14.550 | 14.800 | 14.800 | 1,791 |
| 2026-10-12 | 14.900 | 14.900 | 14.500 | 14.900 | 14.900 | 2,497 |
| 2026-10-09 | 14.700 | 14.950 | 14.400 | 14.900 | 14.900 | 1,235 |
| 2026-10-08 | 14.900 | 14.950 | 14.700 | 14.700 | 14.700 | 338 |
| 2026-10-07 | 14.500 | 14.950 | 14.500 | 14.700 | 14.700 | 1,002 |
| 2026-10-06 | 14.400 | 14.700 | 14.300 | 14.500 | 14.500 | 781 |
| 2026-10-05 | 15.600 | 15.600 | 14.300 | 14.300 | 14.300 | 1,831 |
| 2026-10-02 | 14.900 | 14.900 | 14.750 | 14.750 | 14.750 | 315 |
| 2026-10-01 | 14.900 | 14.900 | 14.500 | 14.800 | 14.800 | 1,733 |
| 2026-09-30 | 14.950 | 15.000 | 14.700 | 14.900 | 14.900 | 1,170 |
| 2026-09-29 | 15.100 | 15.100 | 14.850 | 14.850 | 14.850 | 338 |
| 2026-09-28 | 15.100 | 15.100 | 15.100 | 15.100 | 15.100 | 50 |
| 2026-09-25 | 15.050 | 15.100 | 14.900 | 15.100 | 15.100 | 684 |
| 2026-09-24 | 15.250 | 15.250 | 14.950 | 15.000 | 15.000 | 3,980 |
| 2026-09-23 | 15.050 | 15.050 | 14.800 | 15.050 | 15.050 | 7,232 |
| 2026-09-22 | 14.850 | 14.950 | 14.800 | 14.950 | 14.950 | 711 |
| 2026-09-21 | 14.950 | 15.050 | 14.850 | 14.850 | 14.850 | 1,307 |
Page 1 of 1 · 21 trading days
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.