Mercor S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 22.900 | 23.000 | 22.600 | 22.800 | 22.800 | 3,991 |
| 2025-11-05 | 24.100 | 24.200 | 22.600 | 22.900 | 22.900 | 20,935 |
| 2025-11-04 | 24.400 | 24.700 | 23.400 | 24.200 | 24.200 | 10,584 |
| 2025-11-03 | 25.800 | 26.000 | 25.000 | 25.700 | 23.920 | 42,146 |
| 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 |
← NewerPage 5 of 5 · 251 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.