Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 10.780 | 10.860 | 10.780 | 10.820 | 9.884 | 171,326 |
| 2025-11-12 | 10.720 | 10.800 | 10.680 | 10.760 | 9.829 | 151,326 |
| 2025-11-11 | 10.640 | 10.740 | 10.620 | 10.700 | 9.774 | 87,701 |
| 2025-11-10 | 10.620 | 10.660 | 10.600 | 10.600 | 9.683 | 128,672 |
| 2025-11-07 | 10.520 | 10.600 | 10.500 | 10.600 | 9.683 | 82,722 |
| 2025-11-06 | 10.500 | 10.560 | 10.500 | 10.520 | 9.610 | 107,421 |
| 2025-11-05 | 10.540 | 10.560 | 10.500 | 10.520 | 9.610 | 131,416 |
| 2025-11-04 | 10.520 | 10.580 | 10.500 | 10.580 | 9.665 | 174,193 |
| 2025-11-03 | 10.580 | 10.660 | 10.520 | 10.560 | 9.647 | 119,238 |
| 2025-10-31 | 10.580 | 10.660 | 10.560 | 10.580 | 9.665 | 175,403 |
| 2025-10-30 | 10.620 | 10.660 | 10.540 | 10.580 | 9.665 | 120,743 |
| 2025-10-29 | 10.740 | 10.780 | 10.620 | 10.620 | 9.701 | 124,837 |
| 2025-10-28 | 10.620 | 10.740 | 10.620 | 10.740 | 9.811 | 160,350 |
| 2025-10-27 | 10.780 | 10.780 | 10.600 | 10.640 | 9.720 | 210,764 |
| 2025-10-24 | 10.880 | 10.880 | 10.680 | 10.740 | 9.811 | 138,657 |
← NewerPage 5 of 5 · 255 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.