Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.260	9.315	9.155	9.223	7.069	69,944
2023-12-15	9.240	9.385	9.240	9.273	7.107	55,449
2023-12-14	9.150	9.369	9.150	9.283	7.115	53,956
2023-12-13	8.855	8.990	8.855	8.938	6.851	43,356
2023-12-12	8.948	8.990	8.840	8.880	6.807	44,867
2023-12-11	9.173	9.200	8.960	8.960	6.868	26,484
2023-12-08	9.123	9.290	9.095	9.158	7.019	26,806
2023-12-07	9.103	9.170	8.990	9.135	7.002	42,944
2023-12-06	9.050	9.170	8.975	9.130	6.998	45,771
2023-12-05	8.988	9.125	8.935	9.058	6.943	525,879
2023-12-04	8.973	9.090	8.900	8.948	6.858	35,941
2023-12-01	9.005	9.015	8.810	9.005	6.902	307,248
2023-11-30	8.703	9.066	8.700	8.953	6.862	1,805,683
2023-11-29	8.670	8.765	8.670	8.715	6.680	78,448
2023-11-28	8.625	8.650	8.525	8.635	6.619	79,857
2023-11-27	8.565	8.655	8.565	8.585	6.580	10,312
2023-11-24	8.578	8.655	8.555	8.585	6.580	26,562
2023-11-23	8.503	8.575	8.480	8.555	6.557	34,633
2023-11-22	8.348	8.519	8.300	8.495	6.511	12,592
2023-11-21	8.625	8.665	8.335	8.383	6.425	26,658
2023-11-20	8.600	8.695	8.545	8.570	6.569	56,173
2023-11-17	8.380	8.630	8.380	8.583	6.579	46,169
2023-11-16	8.410	8.520	8.349	8.363	6.410	21,619
2023-11-15	8.490	8.580	8.380	8.428	6.460	89,866
2023-11-14	8.148	8.550	8.109	8.533	6.540	95,644
2023-11-13	8.275	8.290	8.125	8.153	6.249	28,491
2023-11-10	8.240	8.240	8.135	8.240	6.316	52,639
2023-11-09	8.205	8.305	8.205	8.260	6.331	30,322
2023-11-08	8.148	8.280	8.115	8.233	6.310	20,603
2023-11-07	8.260	8.260	8.120	8.173	6.264	42,867
2023-11-06	8.542	8.542	8.338	8.338	6.391	34,391
2023-11-03	8.450	8.605	8.450	8.575	6.573	33,934
2023-11-02	8.217	8.430	8.217	8.378	6.421	64,074
2023-11-01	8.065	8.090	8.020	8.053	6.172	24,175
2023-10-31	7.958	8.060	7.945	8.040	6.163	27,688
2023-10-30	8.000	8.021	7.930	7.963	6.103	27,435
2023-10-27	7.923	8.040	7.910	7.968	6.107	41,469
2023-10-26	7.840	7.925	7.815	7.885	6.044	41,494
2023-10-25	7.963	7.970	7.820	7.850	6.017	69,586
2023-10-24	7.938	7.995	7.910	7.960	6.101	230,201
2023-10-23	8.000	8.000	7.810	7.908	6.061	45,501
2023-10-20	7.948	8.045	7.900	8.038	6.161	24,096
2023-10-19	8.063	8.063	7.925	8.063	6.180	24,337
2023-10-18	8.050	8.285	8.050	8.063	6.180	60,530
2023-10-17	8.195	8.195	8.030	8.055	6.174	506,436
2023-10-16	8.025	8.201	8.025	8.173	6.264	64,588
2023-10-13	8.148	8.200	7.995	7.995	6.128	24,937
2023-10-12	8.275	8.351	8.195	8.195	6.282	33,716
2023-10-11	8.148	8.315	8.110	8.288	6.352	86,217
2023-10-10	8.120	8.205	8.120	8.190	6.278	39,491
2023-10-09	8.070	8.080	8.000	8.068	6.184	15,525
2023-10-06	8.050	8.099	7.990	8.080	6.193	71,440
2023-10-05	8.075	8.175	8.030	8.048	6.168	43,858
2023-10-04	8.090	8.105	8.000	8.060	6.178	66,005
2023-10-03	8.348	8.350	8.085	8.093	6.203	38,115
2023-10-02	8.528	8.590	8.365	8.368	6.414	50,359
2023-09-29	8.425	8.595	8.425	8.545	6.550	51,483
2023-09-28	8.283	8.371	8.283	8.283	6.349	61,033
2023-09-27	8.375	8.375	8.265	8.270	6.339	31,454
2023-09-26	8.550	8.550	8.340	8.365	6.412	109,498

← NewerPage 13 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.