Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	11.200	11.430	11.200	11.425	9.613	15,588
2024-06-11	11.545	11.700	11.230	11.260	9.474	19,407
2024-06-10	11.555	11.650	11.450	11.570	9.735	4,201
2024-06-07	11.740	11.840	11.580	11.635	9.789	2,187
2024-06-06	11.700	11.830	11.690	11.815	9.941	2,030
2024-06-05	11.660	11.680	11.610	11.630	9.785	2,691
2024-06-04	11.630	11.710	11.560	11.660	9.810	8,100
2024-06-03	11.640	11.680	11.420	11.645	9.798	10,103
2024-05-31	11.495	11.630	11.490	11.565	9.731	11,773
2024-05-30	11.350	11.530	11.350	11.510	9.684	8,487
2024-05-29	11.390	11.460	11.260	11.335	9.537	24,510
2024-05-28	11.350	11.570	11.330	11.400	9.592	1,863
2024-05-24	11.120	11.420	11.120	11.410	9.600	7,605
2024-05-23	11.405	11.500	11.255	11.255	9.470	4,289
2024-05-22	11.165	11.440	11.050	11.425	9.613	383,960
2024-05-21	11.165	11.265	11.150	11.265	9.478	280,542
2024-05-20	11.190	11.290	11.190	11.230	9.449	2,609
2024-05-17	11.135	11.200	11.060	11.195	9.419	2,274
2024-05-16	11.050	11.170	11.050	11.145	9.377	6,375
2024-05-15	10.830	11.060	10.830	11.030	9.280	15,910
2024-05-14	10.590	10.780	10.590	10.765	9.057	6,727
2024-05-13	10.615	10.640	10.500	10.530	8.860	10,069
2024-05-10	10.685	10.740	10.610	10.610	8.927	2,194
2024-05-09	10.600	10.670	10.600	10.665	8.973	7,057
2024-05-08	10.590	10.630	10.560	10.570	8.893	218,787
2024-05-07	10.550	10.600	10.400	10.565	8.889	13,301
2024-05-03	10.400	10.600	10.400	10.550	8.877	7,627
2024-05-02	10.128	10.400	10.090	10.375	8.729	1,933
2024-05-01	10.150	10.150	10.150	10.150	8.540	0
2024-04-30	10.148	10.250	9.895	10.150	8.540	9,601
2024-04-29	10.138	10.250	9.940	10.120	8.515	558,975
2024-04-26	11.055	11.220	10.970	11.125	8.527	73,570
2024-04-25	11.105	11.290	11.000	11.025	8.451	323,785
2024-04-24	11.290	11.290	11.020	11.040	8.462	249,184
2024-04-23	11.140	11.370	11.140	11.265	8.635	1,298,556
2024-04-22	10.890	11.131	10.890	11.075	8.489	131,782
2024-04-19	10.745	10.891	10.660	10.840	8.309	43,751
2024-04-18	10.470	10.540	10.470	10.525	8.067	16,741
2024-04-17	10.198	10.472	10.160	10.470	8.025	80,641
2024-04-16	10.335	10.370	10.160	10.215	7.830	702,627
2024-04-15	10.440	10.570	10.300	10.340	7.926	355,100
2024-04-12	10.530	10.640	10.410	10.445	8.006	40,698
2024-04-11	10.420	10.530	10.416	10.450	8.010	20,664
2024-04-10	10.590	10.700	10.430	10.470	8.025	29,799
2024-04-09	10.615	10.670	10.544	10.595	8.121	16,707
2024-04-08	10.440	10.601	10.430	10.595	8.121	46,667
2024-04-05	10.385	10.500	10.280	10.480	8.033	81,510
2024-04-04	10.675	10.850	10.429	10.610	8.133	969,996
2024-04-03	10.695	10.730	10.660	10.715	8.213	15,611
2024-04-02	10.715	10.890	10.699	10.710	8.209	400,984
2024-03-28	10.715	10.820	10.480	10.820	8.294	55,779
2024-03-27	10.550	10.720	10.498	10.695	8.198	30,359
2024-03-26	10.610	10.610	10.210	10.550	8.087	91,874
2024-03-25	10.675	10.751	10.600	10.705	8.205	35,511
2024-03-22	10.600	10.730	10.600	10.650	8.163	29,436
2024-03-21	10.420	10.599	10.420	10.565	8.098	412,540
2024-03-20	10.355	10.440	10.320	10.325	7.914	33,246
2024-03-19	10.305	10.410	10.260	10.345	7.930	406,390
2024-03-18	10.280	10.420	10.280	10.280	7.880	16,751
2024-03-15	10.178	10.320	10.120	10.300	7.895	117,638

← NewerPage 11 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.