Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	9.410	9.440	9.330	9.398	6.339	212,879
2023-03-30	9.235	9.475	9.235	9.433	6.363	56,207
2023-03-29	9.075	9.180	8.945	9.130	6.159	466,107
2023-03-28	9.210	9.210	8.990	9.035	6.095	132,931
2023-03-27	9.355	9.355	9.135	9.190	6.199	126,837
2023-03-24	9.765	9.765	9.190	9.285	6.263	118,335
2023-03-23	9.848	9.908	9.710	9.890	6.671	107,649
2023-03-22	10.325	10.330	9.875	9.890	6.671	555,973
2023-03-21	10.460	10.520	10.280	10.295	6.945	237,878
2023-03-20	10.285	10.430	10.050	10.415	7.026	234,559
2023-03-17	10.295	10.450	10.180	10.315	6.958	529,193
2023-03-16	10.295	10.420	10.280	10.350	6.982	157,401
2023-03-15	10.526	10.526	10.200	10.295	6.945	40,866
2023-03-14	10.260	10.590	10.260	10.520	7.096	38,123
2023-03-13	10.320	10.320	9.970	10.235	6.904	303,569
2023-03-10	10.265	10.320	10.090	10.305	6.951	269,261
2023-03-09	10.450	10.450	10.210	10.270	6.928	55,660
2023-03-08	10.620	10.620	10.520	10.535	7.106	30,036
2023-03-07	10.645	10.730	10.550	10.675	7.201	65,566
2023-03-06	10.615	10.670	10.520	10.605	7.154	40,337
2023-03-03	10.470	10.600	10.470	10.570	7.130	31,588
2023-03-02	10.260	10.460	10.260	10.450	7.049	33,966
2023-03-01	10.480	10.480	10.270	10.290	6.941	69,819
2023-02-28	10.590	10.590	10.420	10.535	7.106	236,187
2023-02-27	10.450	10.620	10.400	10.595	7.147	165,664
2023-02-24	10.300	10.390	10.300	10.365	6.992	33,367
2023-02-23	10.090	10.240	10.040	10.220	6.894	44,255
2023-02-22	10.201	10.201	9.955	10.045	6.776	82,574
2023-02-21	10.208	10.240	10.180	10.205	6.884	17,923
2023-02-20	10.275	10.310	10.220	10.230	6.901	30,368
2023-02-17	10.138	10.270	10.090	10.240	6.907	245,986
2023-02-16	10.490	10.490	10.070	10.120	6.827	75,303
2023-02-15	10.615	10.740	10.430	10.455	7.052	231,053
2023-02-14	10.640	10.640	10.540	10.580	7.137	131,508
2023-02-13	10.500	10.650	10.410	10.615	7.160	73,002
2023-02-10	10.560	10.560	10.449	10.465	7.059	18,095
2023-02-09	10.705	10.780	10.550	10.610	7.157	157,095
2023-02-08	10.570	10.720	10.550	10.625	7.167	46,135
2023-02-07	10.560	10.560	10.420	10.515	7.093	59,594
2023-02-06	10.550	10.550	10.440	10.515	7.093	166,420
2023-02-03	10.614	10.614	10.463	10.535	7.106	30,061
2023-02-02	10.295	10.710	10.260	10.695	7.214	516,987
2023-02-01	10.265	10.310	10.200	10.215	6.891	182,344
2023-01-31	10.248	10.260	10.180	10.210	6.887	183,896
2023-01-30	10.218	10.310	10.150	10.260	6.921	186,172
2023-01-27	10.208	10.260	10.170	10.180	6.867	176,074
2023-01-26	10.198	10.270	10.110	10.230	6.901	440,457
2023-01-25	10.295	10.300	10.110	10.170	6.860	340,135
2023-01-24	10.365	10.420	10.280	10.280	6.934	96,837
2023-01-23	10.188	10.370	10.170	10.360	6.988	35,638
2023-01-20	10.140	10.220	10.140	10.215	6.891	136,824
2023-01-19	10.138	10.160	10.010	10.055	6.783	243,210
2023-01-18	10.320	10.320	10.190	10.205	6.884	157,550
2023-01-17	10.285	10.290	10.110	10.255	6.918	326,598
2023-01-16	10.340	10.340	10.250	10.275	6.931	76,475
2023-01-13	10.430	10.430	10.159	10.185	6.870	30,516
2023-01-12	10.290	10.420	10.290	10.365	6.992	159,288
2023-01-11	10.198	10.280	10.140	10.210	6.887	78,884
2023-01-10	10.248	10.390	10.120	10.135	6.837	66,041
2023-01-09	10.060	10.291	10.050	10.280	6.934	479,950

← NewerPage 16 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.