Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	8.558	8.601	8.505	8.565	6.565	505,375
2023-09-22	8.581	8.581	8.510	8.580	6.577	17,805
2023-09-21	8.650	8.690	8.600	8.655	6.634	36,208
2023-09-20	8.738	8.755	8.675	8.715	6.680	84,932
2023-09-19	8.503	8.690	8.500	8.678	6.651	26,627
2023-09-18	8.723	8.775	8.535	8.548	6.552	51,761
2023-09-15	8.655	8.825	8.655	8.723	6.686	142,330
2023-09-14	8.670	8.670	8.515	8.655	6.634	60,240
2023-09-13	8.703	8.735	8.575	8.698	6.667	75,993
2023-09-12	8.825	8.835	8.700	8.713	6.678	40,969
2023-09-11	8.825	8.924	8.800	8.800	6.745	24,169
2023-09-08	8.810	8.810	8.710	8.810	6.753	55,520
2023-09-07	8.835	8.920	8.805	8.835	6.772	34,832
2023-09-06	8.850	8.865	8.800	8.855	6.787	48,838
2023-09-05	8.758	8.895	8.745	8.883	6.809	63,741
2023-09-04	8.803	8.885	8.730	8.803	6.747	58,147
2023-09-01	8.625	8.625	8.470	8.495	6.511	54,963
2023-08-31	8.650	8.675	8.555	8.585	6.580	51,381
2023-08-30	8.460	8.600	8.460	8.550	6.554	130,243
2023-08-29	8.290	8.481	8.281	8.433	6.464	29,452
2023-08-25	8.168	8.210	8.125	8.140	6.239	20,757
2023-08-24	8.103	8.150	8.065	8.100	6.209	21,371
2023-08-23	7.965	8.075	7.965	8.070	6.186	6,593
2023-08-22	7.928	7.970	7.928	7.960	6.101	20,935
2023-08-21	7.938	7.970	7.850	7.865	6.029	21,589
2023-08-18	7.997	7.997	7.900	7.960	6.101	24,881
2023-08-17	7.985	8.060	7.985	8.045	6.167	18,491
2023-08-16	7.917	8.010	7.917	8.005	6.136	28,438
2023-08-15	7.928	7.940	7.855	7.910	6.063	15,687
2023-08-14	7.895	7.935	7.855	7.923	6.073	41,607
2023-08-11	7.945	7.945	7.895	7.908	6.061	38,304
2023-08-10	7.975	7.975	7.975	7.975	6.113	58,893
2023-08-09	7.905	7.985	7.905	7.963	6.103	13,131
2023-08-08	7.880	7.945	7.873	7.918	6.069	24,640
2023-08-07	7.880	7.910	7.805	7.893	6.050	37,589
2023-08-04	7.875	7.920	7.843	7.878	6.038	22,595
2023-08-03	7.805	7.860	7.775	7.848	6.015	91,367
2023-08-02	7.890	7.905	7.820	7.830	6.002	25,154
2023-08-01	7.830	7.920	7.795	7.888	6.046	24,676
2023-07-31	7.800	7.885	7.720	7.865	6.029	49,138
2023-07-28	7.870	7.870	7.722	7.775	5.960	47,176
2023-07-27	8.165	8.165	7.775	7.893	6.050	167,177
2023-07-26	8.148	8.215	8.120	8.168	6.260	53,249
2023-07-25	8.260	8.260	8.155	8.168	6.260	21,100
2023-07-24	8.393	8.410	8.300	8.318	6.375	44,500
2023-07-21	8.323	8.395	8.290	8.365	6.412	23,491
2023-07-20	8.200	8.345	8.166	8.295	6.358	31,511
2023-07-19	8.250	8.356	8.158	8.193	6.280	24,087
2023-07-18	8.361	8.361	8.170	8.258	6.329	54,716
2023-07-17	8.560	8.560	8.405	8.443	6.471	50,362
2023-07-14	8.665	8.665	8.580	8.608	6.598	13,606
2023-07-13	8.723	8.770	8.695	8.730	6.692	30,554
2023-07-12	8.555	8.765	8.555	8.745	6.703	51,497
2023-07-11	8.378	8.537	8.360	8.535	6.542	22,233
2023-07-10	8.405	8.485	8.325	8.368	6.414	22,384
2023-07-07	8.303	8.420	8.280	8.393	6.433	28,465
2023-07-06	8.560	8.560	8.213	8.213	6.295	55,816
2023-07-05	8.568	8.610	8.505	8.595	6.588	64,527
2023-07-04	8.375	8.600	8.375	8.575	6.573	59,520
2023-07-03	8.300	8.365	8.300	8.338	6.391	69,046

← NewerPage 14 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.