Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 11.560 | 11.640 | 11.560 | 11.600 | 11.600 | 126,936 |
| 2026-05-07 | 11.820 | 11.820 | 11.560 | 11.660 | 11.660 | 145,432 |
| 2026-05-06 | 11.720 | 11.880 | 11.720 | 11.820 | 11.820 | 188,826 |
| 2026-05-05 | 11.580 | 11.800 | 11.580 | 11.640 | 11.640 | 191,516 |
| 2026-05-04 | 11.580 | 11.620 | 11.420 | 11.560 | 11.560 | 377,686 |
| 2026-04-30 | 12.300 | 12.540 | 12.220 | 12.460 | 11.382 | 241,062 |
| 2026-04-29 | 12.500 | 12.520 | 12.320 | 12.340 | 11.273 | 322,248 |
| 2026-04-28 | 12.500 | 12.560 | 12.420 | 12.560 | 11.474 | 254,892 |
| 2026-04-27 | 12.540 | 12.620 | 12.420 | 12.500 | 11.419 | 167,489 |
| 2026-04-24 | 12.540 | 12.640 | 12.460 | 12.560 | 11.474 | 182,894 |
← NewerPage 3 of 3 · 130 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.