Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.900	12.180	11.900	12.065	10.151	6,643
2024-09-04	11.710	11.950	11.710	11.875	9.991	3,048
2024-09-03	11.805	11.820	11.660	11.745	9.882	12,735
2024-09-02	11.690	11.820	11.550	11.815	9.941	14,169
2024-08-30	11.585	11.750	11.320	11.655	9.806	34,002
2024-08-29	11.800	11.800	11.565	11.565	9.731	436,639
2024-08-28	11.790	11.790	11.730	11.730	9.869	2,503
2024-08-27	11.815	11.910	11.780	11.805	9.932	170,659
2024-08-23	11.835	11.835	11.720	11.835	9.958	8,208
2024-08-22	11.905	11.910	11.840	11.845	9.966	974
2024-08-21	11.850	11.950	11.850	11.875	9.991	1,030,605
2024-08-20	11.845	11.920	11.810	11.835	9.958	4,579
2024-08-19	11.770	11.900	11.750	11.850	9.970	4,530
2024-08-16	11.800	11.800	11.730	11.735	9.874	2,133
2024-08-15	11.875	11.920	11.820	11.860	9.979	62,485
2024-08-14	11.835	11.940	11.810	11.875	9.991	3,411
2024-08-13	11.740	11.810	11.740	11.800	9.928	70,413
2024-08-12	11.790	11.880	11.650	11.660	9.810	3,243
2024-08-09	11.630	11.800	11.630	11.775	9.907	2,266
2024-08-08	11.525	11.605	11.460	11.605	9.764	7,093
2024-08-07	11.540	11.670	11.540	11.580	9.743	6,164
2024-08-06	11.495	11.610	11.350	11.465	9.646	396,754
2024-08-05	11.620	11.620	11.360	11.460	9.642	5,589
2024-08-02	11.750	11.850	11.680	11.695	9.840	3,467
2024-08-01	11.750	11.820	11.750	11.760	9.895	4,811
2024-07-31	11.730	11.870	11.730	11.755	9.890	4,363
2024-07-30	11.585	11.690	11.480	11.675	9.823	182,807
2024-07-29	11.340	11.680	11.340	11.600	9.760	8,574
2024-07-26	11.240	11.370	11.170	11.370	9.566	10,120
2024-07-25	10.820	11.240	10.790	11.145	9.377	15,769
2024-07-24	10.880	10.920	10.770	10.830	9.112	6,478
2024-07-23	10.920	10.930	10.860	10.870	9.146	3,635
2024-07-22	10.830	10.920	10.830	10.915	9.184	376,996
2024-07-19	10.755	10.950	10.710	10.780	9.070	2,558
2024-07-18	10.910	10.910	10.730	10.830	9.112	1,894
2024-07-17	10.860	10.910	10.775	10.905	9.175	3,472
2024-07-16	10.760	10.870	10.760	10.825	9.108	4,807
2024-07-15	10.775	10.795	10.700	10.795	9.083	1,432
2024-07-12	10.785	10.810	10.700	10.790	9.078	2,846
2024-07-11	10.685	10.820	10.660	10.765	9.057	2,044
2024-07-10	10.775	10.910	10.740	10.740	9.036	2,135
2024-07-09	10.860	10.890	10.730	10.755	9.049	2,240
2024-07-08	10.900	11.120	10.850	10.910	9.179	21,841
2024-07-05	10.900	11.000	10.900	10.975	9.234	9,537
2024-07-04	10.880	10.970	10.880	10.930	9.196	9,761
2024-07-03	10.680	10.880	10.680	10.865	9.142	2,842
2024-07-02	10.460	10.710	10.390	10.640	8.952	12,250
2024-07-01	10.605	10.760	10.460	10.480	8.818	7,147
2024-06-28	10.480	10.650	10.330	10.370	8.725	15,060
2024-06-27	10.420	10.540	10.370	10.500	8.834	13,896
2024-06-26	10.610	10.610	10.380	10.435	8.780	1,181
2024-06-25	10.765	10.770	10.550	10.580	8.902	2,448
2024-06-24	10.605	10.860	10.580	10.770	9.062	367,177
2024-06-21	10.785	10.850	10.580	10.580	8.902	9,384
2024-06-20	10.740	10.840	10.740	10.770	9.062	3,578
2024-06-19	10.730	10.870	10.730	10.770	9.062	1,450
2024-06-18	10.695	10.750	10.660	10.710	9.011	737
2024-06-17	10.655	10.880	10.530	10.650	8.961	53,816
2024-06-14	11.115	11.170	10.600	10.725	9.024	20,438
2024-06-13	11.380	11.380	11.080	11.100	9.339	415,157

← NewerPage 10 of 22 · 1,262 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.