Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 8.425 | 8.545 | 8.340 | 8.535 | 6.436 | 108,611 |
| 2023-07-10 | 8.405 | 8.480 | 8.345 | 8.365 | 6.308 | 123,490 |
| 2023-07-07 | 8.270 | 8.415 | 8.245 | 8.405 | 6.338 | 154,519 |
| 2023-07-06 | 8.550 | 8.555 | 8.205 | 8.270 | 6.236 | 238,726 |
| 2023-07-05 | 8.545 | 8.610 | 8.500 | 8.610 | 6.493 | 176,740 |
| 2023-07-04 | 8.305 | 8.600 | 8.305 | 8.585 | 6.474 | 139,077 |
| 2023-07-03 | 8.265 | 8.380 | 8.265 | 8.310 | 6.266 | 124,598 |
| 2023-06-30 | 8.220 | 8.350 | 8.200 | 8.265 | 6.232 | 265,383 |
| 2023-06-29 | 8.180 | 8.215 | 8.120 | 8.165 | 6.157 | 157,831 |
| 2023-06-28 | 8.135 | 8.220 | 8.040 | 8.180 | 6.168 | 254,076 |
| 2023-06-27 | 8.150 | 8.255 | 8.015 | 8.100 | 6.108 | 151,125 |
| 2023-06-26 | 8.125 | 8.125 | 8.000 | 8.090 | 6.101 | 300,067 |
| 2023-06-23 | 8.175 | 8.230 | 8.115 | 8.130 | 6.131 | 186,019 |
| 2023-06-22 | 8.125 | 8.285 | 8.125 | 8.235 | 6.210 | 279,454 |
| 2023-06-21 | 8.320 | 8.320 | 8.090 | 8.170 | 6.161 | 230,408 |
| 2023-06-20 | 8.125 | 8.290 | 8.075 | 8.290 | 6.251 | 241,667 |
| 2023-06-19 | 8.345 | 8.350 | 8.110 | 8.150 | 6.146 | 295,642 |
| 2023-06-16 | 8.225 | 8.335 | 8.180 | 8.335 | 6.285 | 609,805 |
| 2023-06-15 | 8.085 | 8.260 | 8.050 | 8.225 | 6.202 | 259,618 |
| 2023-06-14 | 7.725 | 8.125 | 7.705 | 8.095 | 6.104 | 308,427 |
| 2023-06-13 | 7.730 | 7.745 | 7.625 | 7.735 | 5.833 | 157,893 |
| 2023-06-12 | 7.800 | 7.810 | 7.705 | 7.720 | 5.821 | 187,680 |
| 2023-06-09 | 7.750 | 7.770 | 7.660 | 7.770 | 5.859 | 174,672 |
| 2023-06-08 | 7.700 | 7.775 | 7.690 | 7.735 | 5.833 | 148,236 |
| 2023-06-07 | 7.690 | 7.740 | 7.615 | 7.740 | 5.837 | 167,407 |
| 2023-06-06 | 7.700 | 7.730 | 7.595 | 7.700 | 5.806 | 161,696 |
| 2023-06-05 | 7.790 | 7.820 | 7.660 | 7.685 | 5.795 | 196,728 |
| 2023-06-02 | 7.525 | 7.755 | 7.505 | 7.755 | 5.848 | 279,900 |
| 2023-06-01 | 7.485 | 7.620 | 7.435 | 7.505 | 5.659 | 297,037 |
| 2023-05-31 | 7.440 | 7.555 | 7.415 | 7.505 | 5.659 | 353,014 |
| 2023-05-30 | 7.575 | 7.605 | 7.460 | 7.465 | 5.629 | 203,488 |
| 2023-05-29 | 7.580 | 7.585 | 7.505 | 7.545 | 5.690 | 63,729 |
| 2023-05-26 | 7.510 | 7.540 | 7.470 | 7.500 | 5.656 | 189,724 |
| 2023-05-25 | 7.605 | 7.610 | 7.505 | 7.505 | 5.659 | 227,619 |
| 2023-05-24 | 7.635 | 7.700 | 7.565 | 7.630 | 5.754 | 224,244 |
| 2023-05-23 | 7.815 | 7.930 | 7.605 | 7.755 | 5.848 | 373,649 |
| 2023-05-22 | 7.910 | 7.925 | 7.835 | 7.860 | 5.927 | 151,437 |
| 2023-05-19 | 7.845 | 7.925 | 7.780 | 7.925 | 5.976 | 186,390 |
| 2023-05-18 | 7.950 | 7.990 | 7.800 | 7.835 | 5.908 | 149,993 |
| 2023-05-17 | 7.940 | 7.940 | 7.810 | 7.940 | 5.987 | 198,991 |
| 2023-05-16 | 7.950 | 8.020 | 7.935 | 7.960 | 6.002 | 223,958 |
| 2023-05-15 | 7.900 | 7.975 | 7.795 | 7.965 | 6.006 | 203,543 |
| 2023-05-12 | 7.960 | 7.980 | 7.835 | 7.850 | 5.920 | 222,910 |
| 2023-05-11 | 7.990 | 8.020 | 7.900 | 7.955 | 5.999 | 246,036 |
| 2023-05-10 | 8.025 | 8.025 | 7.920 | 7.955 | 5.999 | 200,298 |
| 2023-05-09 | 8.100 | 8.100 | 7.930 | 8.000 | 6.033 | 347,944 |
| 2023-05-08 | 8.140 | 8.225 | 8.045 | 8.090 | 6.101 | 374,202 |
| 2023-05-05 | 7.880 | 8.055 | 7.870 | 7.995 | 6.029 | 207,742 |
| 2023-05-04 | 8.030 | 8.065 | 7.800 | 7.840 | 5.912 | 291,327 |
| 2023-05-03 | 8.010 | 8.105 | 7.950 | 8.025 | 6.051 | 265,369 |
| 2023-05-02 | 8.180 | 8.240 | 7.980 | 7.995 | 6.029 | 469,897 |
| 2023-04-28 | 8.900 | 9.125 | 8.815 | 9.120 | 6.051 | 491,659 |
| 2023-04-27 | 8.835 | 8.885 | 8.685 | 8.865 | 5.882 | 236,424 |
| 2023-04-26 | 8.850 | 9.030 | 8.750 | 8.860 | 5.879 | 284,509 |
| 2023-04-25 | 8.885 | 8.885 | 8.700 | 8.820 | 5.852 | 348,031 |
| 2023-04-24 | 8.980 | 9.020 | 8.870 | 8.885 | 5.895 | 290,449 |
| 2023-04-21 | 8.980 | 9.055 | 8.905 | 8.965 | 5.949 | 189,356 |
| 2023-04-20 | 9.030 | 9.040 | 8.950 | 8.950 | 5.939 | 244,793 |
| 2023-04-19 | 8.975 | 9.025 | 8.825 | 9.015 | 5.982 | 396,887 |
| 2023-04-18 | 9.025 | 9.095 | 8.950 | 9.005 | 5.975 | 359,584 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 1.0000 EUR |
| 2025-05-02 | 1.0000 EUR |
| 2024-04-29 | 0.9900 EUR |
| 2023-05-02 | 0.9600 EUR |
| 2022-05-03 | 0.9200 EUR |
| 2021-04-29 | 0.4300 EUR |
| 2020-04-27 | 0.4800 EUR |
| 2019-10-21 | 0.4700 EUR |
| 2019-04-29 | 0.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.