Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 7.768 | 7.905 | 7.730 | 7.883 | 5.317 | 90,827 |
| 2022-10-10 | 7.800 | 7.935 | 7.765 | 7.815 | 5.272 | 496,839 |
| 2022-10-07 | 7.820 | 7.935 | 7.820 | 7.910 | 5.336 | 119,018 |
| 2022-10-06 | 7.810 | 7.935 | 7.795 | 7.818 | 5.273 | 46,514 |
| 2022-10-05 | 8.025 | 8.065 | 7.675 | 7.760 | 5.235 | 44,274 |
| 2022-10-04 | 7.923 | 8.020 | 7.835 | 7.998 | 5.395 | 41,440 |
| 2022-10-03 | 7.713 | 7.875 | 7.675 | 7.865 | 5.305 | 93,836 |
| 2022-09-30 | 7.348 | 7.758 | 7.335 | 7.758 | 5.233 | 85,952 |
| 2022-09-29 | 7.303 | 7.335 | 7.225 | 7.325 | 4.941 | 71,450 |
| 2022-09-28 | 7.148 | 7.305 | 6.875 | 7.288 | 4.916 | 101,008 |
| 2022-09-27 | 7.405 | 7.405 | 7.174 | 7.213 | 4.865 | 91,934 |
| 2022-09-26 | 7.508 | 7.508 | 7.300 | 7.428 | 5.010 | 93,881 |
| 2022-09-23 | 7.790 | 7.790 | 7.560 | 7.565 | 5.103 | 54,216 |
| 2022-09-22 | 7.930 | 7.930 | 7.770 | 7.790 | 5.255 | 97,376 |
| 2022-09-21 | 7.918 | 8.110 | 7.865 | 8.093 | 5.459 | 66,535 |
| 2022-09-20 | 8.220 | 8.220 | 7.835 | 7.900 | 5.329 | 147,889 |
| 2022-09-16 | 8.025 | 8.350 | 7.935 | 8.328 | 5.617 | 808,155 |
| 2022-09-15 | 7.800 | 7.970 | 7.800 | 7.953 | 5.364 | 86,101 |
| 2022-09-14 | 7.880 | 7.905 | 7.745 | 7.788 | 5.253 | 38,271 |
| 2022-09-13 | 8.103 | 8.125 | 7.935 | 7.943 | 5.358 | 47,516 |
| 2022-09-12 | 8.050 | 8.076 | 7.940 | 8.045 | 5.427 | 59,098 |
| 2022-09-09 | 7.860 | 7.943 | 7.820 | 7.943 | 5.358 | 882,587 |
| 2022-09-08 | 8.103 | 8.105 | 7.860 | 7.893 | 5.324 | 170,515 |
| 2022-09-07 | 8.009 | 8.085 | 8.009 | 8.063 | 5.439 | 106,662 |
| 2022-09-06 | 7.903 | 8.005 | 7.895 | 7.970 | 5.376 | 134,682 |
| 2022-09-05 | 7.748 | 7.865 | 7.570 | 7.855 | 5.299 | 111,429 |
| 2022-09-02 | 7.740 | 7.850 | 7.740 | 7.820 | 5.275 | 31,077 |
| 2022-09-01 | 7.745 | 7.745 | 7.660 | 7.710 | 5.201 | 133,481 |
| 2022-08-31 | 7.938 | 7.970 | 7.860 | 7.878 | 5.314 | 50,882 |
| 2022-08-30 | 8.103 | 8.120 | 7.930 | 7.973 | 5.378 | 139,056 |
| 2022-08-26 | 8.250 | 8.295 | 8.085 | 8.095 | 5.461 | 61,023 |
| 2022-08-25 | 8.303 | 8.310 | 8.205 | 8.248 | 5.563 | 51,903 |
| 2022-08-24 | 8.308 | 8.337 | 8.219 | 8.288 | 5.590 | 94,863 |
| 2022-08-23 | 8.400 | 8.475 | 8.325 | 8.335 | 5.622 | 42,959 |
| 2022-08-22 | 8.535 | 8.535 | 8.330 | 8.395 | 5.663 | 62,363 |
| 2022-08-19 | 8.790 | 8.790 | 8.540 | 8.580 | 5.788 | 34,841 |
| 2022-08-18 | 9.030 | 9.030 | 8.835 | 8.838 | 5.961 | 41,462 |
| 2022-08-17 | 9.108 | 9.270 | 9.035 | 9.048 | 6.103 | 188,679 |
| 2022-08-16 | 9.108 | 9.185 | 9.060 | 9.098 | 6.137 | 87,975 |
| 2022-08-15 | 9.050 | 9.125 | 9.005 | 9.090 | 6.132 | 130,873 |
| 2022-08-12 | 8.923 | 9.044 | 8.870 | 9.020 | 6.085 | 115,873 |
| 2022-08-11 | 8.965 | 8.965 | 8.890 | 8.908 | 6.009 | 125,124 |
| 2022-08-10 | 8.800 | 8.945 | 8.730 | 8.935 | 6.027 | 140,705 |
| 2022-08-09 | 8.747 | 8.805 | 8.747 | 8.778 | 5.921 | 14,563 |
| 2022-08-08 | 8.650 | 8.745 | 8.620 | 8.715 | 5.879 | 604,184 |
| 2022-08-05 | 8.625 | 8.675 | 8.590 | 8.610 | 5.808 | 28,189 |
| 2022-08-04 | 8.614 | 8.695 | 8.614 | 8.633 | 5.823 | 146,110 |
| 2022-08-03 | 8.455 | 8.625 | 8.455 | 8.623 | 5.816 | 45,361 |
| 2022-08-02 | 8.475 | 8.475 | 8.328 | 8.450 | 5.700 | 52,899 |
| 2022-08-01 | 8.640 | 8.640 | 8.500 | 8.533 | 5.756 | 78,626 |
| 2022-07-29 | 8.665 | 8.740 | 8.565 | 8.635 | 5.825 | 227,292 |
| 2022-07-28 | 8.600 | 8.795 | 8.561 | 8.615 | 5.811 | 74,639 |
| 2022-07-27 | 8.625 | 8.630 | 8.440 | 8.545 | 5.764 | 100,127 |
| 2022-07-26 | 8.675 | 8.675 | 8.555 | 8.578 | 5.786 | 79,661 |
| 2022-07-25 | 8.718 | 8.770 | 8.670 | 8.688 | 5.860 | 37,273 |
| 2022-07-22 | 8.548 | 8.735 | 8.480 | 8.710 | 5.875 | 45,861 |
| 2022-07-21 | 8.773 | 8.820 | 8.460 | 8.490 | 5.727 | 150,887 |
| 2022-07-20 | 8.773 | 8.810 | 8.690 | 8.780 | 5.923 | 38,078 |
| 2022-07-19 | 8.695 | 8.769 | 8.695 | 8.748 | 5.901 | 29,924 |
| 2022-07-18 | 8.523 | 8.625 | 8.500 | 8.548 | 5.766 | 51,710 |
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.