Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	10.198	10.300	10.139	10.175	7.799	41,959
2024-03-13	10.325	10.450	10.180	10.195	7.815	294,619
2024-03-12	10.480	10.480	10.329	10.350	7.933	15,195
2024-03-11	10.375	10.480	10.320	10.420	7.987	469,172
2024-03-08	10.255	10.410	10.200	10.380	7.956	47,352
2024-03-07	10.128	10.261	10.080	10.205	7.822	423,292
2024-03-06	10.115	10.310	10.115	10.115	7.753	58,783
2024-03-05	10.040	10.140	10.000	10.075	7.723	47,645
2024-03-04	10.060	10.140	9.990	10.035	7.692	32,784
2024-03-01	10.070	10.220	9.990	10.020	7.680	106,519
2024-02-29	10.090	10.310	10.040	10.065	7.715	30,634
2024-02-28	10.285	10.290	9.949	10.025	7.684	40,525
2024-02-27	10.220	10.340	10.220	10.285	7.884	55,522
2024-02-26	10.218	10.280	10.170	10.205	7.822	25,625
2024-02-23	10.375	10.420	10.180	10.205	7.822	41,081
2024-02-22	10.345	10.400	10.210	10.355	7.937	26,872
2024-02-21	10.220	10.340	10.220	10.235	7.845	22,734
2024-02-20	10.390	10.390	10.190	10.265	7.868	30,671
2024-02-19	10.260	10.400	10.260	10.365	7.945	30,881
2024-02-16	10.440	10.497	10.150	10.165	7.792	32,517
2024-02-15	10.420	10.420	9.815	10.385	7.960	71,049
2024-02-14	10.520	10.580	10.449	10.505	8.052	49,887
2024-02-13	10.645	10.730	10.420	10.490	8.041	44,877
2024-02-12	10.570	10.690	10.570	10.675	8.182	19,575
2024-02-09	10.540	10.580	10.450	10.525	8.067	62,119
2024-02-08	10.530	10.700	10.530	10.530	8.071	47,368
2024-02-07	10.460	10.600	10.310	10.560	8.094	441,365
2024-02-06	10.520	10.580	10.460	10.510	8.056	307,658
2024-02-05	10.508	10.660	10.508	10.535	8.075	19,579
2024-02-02	10.420	10.560	10.420	10.510	8.056	44,212
2024-02-01	10.420	10.420	10.290	10.290	7.887	80,207
2024-01-31	10.635	10.650	10.545	10.545	8.083	70,899
2024-01-30	10.695	11.060	10.585	10.585	8.113	44,643
2024-01-29	10.970	11.040	10.670	10.710	8.209	37,589
2024-01-26	10.980	11.040	10.950	11.010	8.439	77,065
2024-01-25	10.840	10.970	10.829	10.965	8.405	67,661
2024-01-24	10.755	10.940	10.755	10.830	8.301	85,700
2024-01-23	10.695	10.790	10.570	10.675	8.182	84,972
2024-01-22	10.500	10.680	10.500	10.680	8.186	334,219
2024-01-19	10.490	10.540	10.410	10.470	8.025	69,211
2024-01-18	10.420	10.510	10.370	10.455	8.014	79,142
2024-01-17	10.440	10.451	10.280	10.415	7.983	193,430
2024-01-16	10.300	10.530	10.300	10.400	7.972	81,743
2024-01-15	10.365	10.500	10.250	10.280	7.880	28,355
2024-01-12	10.190	10.460	10.190	10.410	7.979	128,438
2024-01-11	10.265	10.380	10.140	10.140	7.772	160,007
2024-01-10	9.950	10.200	9.950	10.145	7.776	51,402
2024-01-09	10.000	10.020	9.925	9.955	7.631	24,757
2024-01-08	9.973	10.060	9.880	10.030	7.688	41,514
2024-01-05	10.030	10.030	9.870	9.993	7.659	29,439
2024-01-04	9.945	10.060	9.945	10.020	7.680	17,234
2024-01-03	9.983	9.990	9.860	9.895	7.585	45,086
2024-01-02	9.965	10.040	9.935	9.983	7.652	38,423
2023-12-29	9.973	10.010	9.944	9.970	7.642	25,725
2023-12-28	9.953	10.040	9.935	9.968	7.640	17,496
2023-12-27	9.838	10.000	9.835	9.973	7.644	37,048
2023-12-22	9.670	9.850	9.650	9.818	7.525	47,407
2023-12-21	9.635	9.690	9.550	9.688	7.426	25,913
2023-12-20	9.570	9.695	9.570	9.623	7.376	45,850
2023-12-19	9.323	9.585	9.315	9.583	7.345	74,029

← NewerPage 12 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.