Mercialys SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	9.555	11.880	9.380	9.380	9.380	1,561
2026-10-22	9.555	11.880	9.525	9.525	9.525	1,561
2026-10-21	9.550	11.880	9.550	9.550	9.550	1,561
2026-10-20	9.525	11.880	9.525	9.525	9.525	1,561
2026-10-19	9.800	11.880	9.535	9.535	9.535	238
2026-10-16	9.800	11.880	9.800	9.800	9.800	238
2026-10-15	9.720	9.740	9.610	9.620	9.620	91,398
2026-10-14	9.555	9.740	9.550	9.680	9.680	161,707
2026-10-13	9.520	9.610	9.520	9.530	9.530	16
2026-10-12	9.485	9.510	9.430	9.460	9.460	15,372
2026-10-09	9.535	9.550	9.490	9.505	9.505	3,678
2026-10-08	9.425	9.530	9.400	9.445	9.445	4,678
2026-10-07	9.660	9.660	9.430	9.455	9.455	1,104
2026-10-06	9.425	9.650	9.420	9.650	9.650	238
2026-10-05	9.410	9.440	9.410	9.420	9.420	899
2026-10-02	9.610	9.610	9.390	9.420	9.420	24,921
2026-10-01	9.700	9.770	9.450	9.650	9.650	27,788
2026-09-30	9.860	9.900	9.721	9.750	9.750	16,071
2026-09-29	9.900	9.920	9.850	9.850	9.850	4,105
2026-09-28	10.055	10.080	9.900	9.900	9.900	11,691
2026-09-25	10.155	10.260	9.930	9.950	9.950	54,458
2026-09-24	10.310	10.380	10.240	10.260	10.260	457,689
2026-09-23	10.540	10.620	10.340	10.350	10.350	8
2026-09-22	10.520	10.520	10.440	10.520	10.520	3,078
2026-09-21	10.480	10.540	10.400	10.540	10.540	3,324
2026-09-18	10.670	10.740	10.440	10.450	10.450	2,018
2026-09-17	10.740	10.740	10.620	10.690	10.690	3,496
2026-09-16	10.460	10.780	10.460	10.750	10.750	67,822
2026-09-15	10.480	10.500	10.380	10.460	10.460	15,608
2026-09-14	10.540	10.580	10.460	10.460	10.460	7,092
2026-09-11	10.600	10.640	10.540	10.550	10.550	10,758
2026-09-10	10.740	10.800	10.620	10.670	10.670	3,463
2026-09-09	10.780	10.800	10.640	10.700	10.700	2,895
2026-09-08	10.780	10.800	10.720	10.800	10.800	36
2026-09-07	10.930	11.000	10.780	10.840	10.840	1,511
2026-09-04	10.950	10.980	10.940	10.950	10.950	319
2026-09-03	10.990	11.020	10.920	10.930	10.930	2,826
2026-09-02	11.110	11.140	10.960	11.020	11.020	69
2026-09-01	11.070	11.160	11.020	11.020	11.020	13,878
2026-08-28	11.130	11.160	11.060	11.130	11.130	12,982
2026-08-27	11.440	11.440	11.020	11.080	11.080	4,808
2026-08-26	11.460	11.460	11.400	11.460	11.460	51
2026-08-25	11.300	11.460	11.300	11.460	11.460	1,130
2026-08-24	11.300	11.340	11.240	11.260	11.260	757
2026-08-21	11.380	11.380	11.270	11.270	11.270	379
2026-08-20	11.360	11.400	11.340	11.350	11.350	19
2026-08-19	11.380	11.420	11.360	11.370	11.370	709
2026-08-18	11.560	11.580	11.380	11.400	11.400	2,872
2026-08-17	11.560	11.600	11.540	11.560	11.560	1,293
2026-08-14	11.580	11.660	11.560	11.630	11.630	419
2026-08-13	11.630	11.660	11.570	11.570	11.570	10,569
2026-08-12	11.770	11.780	11.590	11.590	11.590	728
2026-08-11	11.760	11.800	11.760	11.780	11.780	12
2026-08-10	11.890	11.900	11.800	11.820	11.820	1,180
2026-08-07	11.930	11.960	11.780	11.930	11.930	1,164
2026-08-06	12.020	12.080	11.940	11.990	11.990	428
2026-08-05	11.940	12.060	11.940	12.040	12.040	21
2026-08-04	12.020	12.060	12.000	12.000	12.000	2,613
2026-08-03	11.970	12.040	11.920	12.020	12.020	476
2026-07-31	12.100	12.180	11.900	11.950	11.950	4,377

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	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.