Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	9.945	10.090	9.825	10.030	6.766	93,455
2023-01-05	10.190	10.190	9.910	9.915	6.688	69,977
2023-01-04	10.158	10.290	10.090	10.200	6.880	46,718
2023-01-03	9.975	10.250	9.975	10.145	6.843	120,859
2022-12-30	9.900	9.900	9.770	9.850	6.644	25,836
2022-12-29	9.848	9.975	9.815	9.943	6.707	44,543
2022-12-28	9.848	9.875	9.808	9.843	6.639	151,473
2022-12-23	9.775	9.910	9.775	9.845	6.641	37,022
2022-12-22	9.805	9.910	9.730	9.770	6.590	64,876
2022-12-21	9.620	9.865	9.615	9.805	6.614	1,145,394
2022-12-20	9.695	9.755	9.460	9.645	6.506	196,664
2022-12-19	9.708	9.778	9.578	9.778	6.595	245,009
2022-12-16	9.750	9.750	9.485	9.615	6.486	1,179,107
2022-12-15	9.848	9.940	9.765	9.780	6.597	77,883
2022-12-14	9.703	9.940	9.650	9.910	6.685	708,345
2022-12-13	9.610	10.020	9.605	9.668	6.521	95,492
2022-12-12	9.605	9.620	9.420	9.613	6.484	111,005
2022-12-09	9.330	9.640	9.330	9.630	6.496	121,533
2022-12-08	9.210	9.360	9.090	9.315	6.283	162,591
2022-12-07	9.330	9.330	9.170	9.185	6.196	94,500
2022-12-06	9.450	9.450	9.328	9.335	6.297	62,201
2022-12-05	9.330	9.528	9.330	9.528	6.427	99,064
2022-12-02	9.280	9.315	9.240	9.260	6.246	64,478
2022-12-01	9.445	9.445	9.240	9.280	6.260	177,932
2022-11-30	9.548	9.555	9.125	9.168	6.184	91,981
2022-11-29	9.503	9.530	9.405	9.508	6.413	81,945
2022-11-28	9.568	9.625	9.503	9.503	6.410	37,584
2022-11-25	9.606	9.606	9.480	9.570	6.456	45,883
2022-11-24	9.600	9.675	9.555	9.660	6.516	39,365
2022-11-23	9.573	9.625	9.540	9.605	6.479	37,423
2022-11-22	9.545	9.655	9.545	9.588	6.467	37,238
2022-11-21	9.450	9.665	9.440	9.563	6.450	89,060
2022-11-18	9.270	9.425	9.165	9.405	6.344	55,297
2022-11-17	9.225	9.265	9.160	9.240	6.233	32,767
2022-11-16	9.395	9.395	9.200	9.233	6.228	90,177
2022-11-15	9.415	9.465	9.095	9.385	6.331	235,892
2022-11-14	9.508	9.550	9.345	9.450	6.375	49,591
2022-11-11	9.380	9.640	9.380	9.540	6.435	99,959
2022-11-10	9.085	9.420	9.053	9.370	6.321	87,517
2022-11-09	9.193	9.205	9.050	9.065	6.115	73,188
2022-11-08	9.128	9.260	9.050	9.210	6.213	30,894
2022-11-07	9.138	9.210	9.105	9.118	6.150	43,998
2022-11-04	8.870	9.160	8.870	9.123	6.154	45,863
2022-11-03	8.830	8.830	8.645	8.808	5.941	70,088
2022-11-02	8.900	8.900	8.735	8.843	5.965	111,748
2022-11-01	8.830	9.050	8.825	8.940	6.031	39,330
2022-10-31	8.855	8.910	8.765	8.768	5.914	86,279
2022-10-28	8.885	8.885	8.750	8.863	5.978	72,156
2022-10-27	8.575	9.010	8.575	8.898	6.002	95,900
2022-10-26	8.390	8.565	8.390	8.520	5.747	90,940
2022-10-25	8.373	8.385	8.275	8.370	5.646	103,103
2022-10-24	8.308	8.380	8.240	8.343	5.627	57,965
2022-10-21	8.365	8.365	8.195	8.260	5.572	86,214
2022-10-20	8.200	8.405	8.170	8.383	5.654	54,029
2022-10-19	8.388	8.415	8.195	8.250	5.565	378,419
2022-10-18	8.328	8.490	8.265	8.375	5.649	76,968
2022-10-17	8.168	8.305	8.155	8.288	5.590	45,753
2022-10-14	8.120	8.255	8.120	8.178	5.516	66,582
2022-10-13	7.910	8.310	7.910	8.108	5.469	68,460
2022-10-12	7.938	7.965	7.825	7.920	5.342	138,161

← NewerPage 17 of 22 · 1,269 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.