Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 12.100 | 12.180 | 11.880 | 12.000 | 12.000 | 147,493 |
| 2026-07-30 | 12.120 | 12.260 | 12.040 | 12.100 | 12.100 | 120,424 |
| 2026-07-29 | 11.960 | 12.380 | 11.900 | 12.080 | 12.080 | 188,658 |
| 2026-07-28 | 11.980 | 12.080 | 11.940 | 11.980 | 11.980 | 205,278 |
| 2026-07-27 | 11.800 | 11.980 | 11.760 | 11.960 | 11.960 | 197,083 |
| 2026-07-24 | 11.780 | 11.800 | 11.650 | 11.760 | 11.760 | 140,975 |
← NewerPage 2 of 2 · 66 trading days
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.