Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	8.357	8.505	8.357	8.495	5.730	29,166
2022-07-14	8.375	8.375	8.170	8.268	5.577	140,948
2022-07-13	8.280	8.385	8.250	8.370	5.646	55,375
2022-07-12	8.200	8.290	8.045	8.290	5.592	34,941
2022-07-11	8.225	8.250	8.065	8.233	5.553	16,659
2022-07-08	8.095	8.335	8.035	8.298	5.597	91,156
2022-07-07	8.040	8.144	8.040	8.095	5.461	222,533
2022-07-06	7.723	8.001	7.700	7.938	5.354	127,444
2022-07-05	7.825	7.905	7.650	7.663	5.169	87,442
2022-07-04	7.850	7.885	7.780	7.815	5.272	21,290
2022-07-01	7.753	7.895	7.645	7.815	5.272	59,076
2022-06-30	8.110	8.110	7.640	7.708	5.199	174,286
2022-06-29	8.365	8.365	8.180	8.243	5.560	57,623
2022-06-28	8.435	8.555	8.435	8.513	5.742	33,454
2022-06-27	8.400	8.435	8.305	8.418	5.678	70,571
2022-06-24	8.220	8.333	8.155	8.333	5.621	188,084
2022-06-23	8.305	8.305	8.200	8.215	5.541	30,143
2022-06-22	8.405	8.405	8.260	8.358	5.638	24,594
2022-06-21	8.410	8.540	8.386	8.403	5.668	25,147
2022-06-20	8.230	8.405	8.226	8.395	5.663	1,273,247
2022-06-17	8.125	8.345	8.125	8.288	5.590	76,122
2022-06-16	8.280	8.325	8.005	8.120	5.477	67,661
2022-06-15	8.275	8.325	8.226	8.310	5.606	43,965
2022-06-14	8.410	8.420	7.990	8.165	5.508	139,222
2022-06-13	8.595	8.595	8.260	8.290	5.592	73,543
2022-06-10	8.900	8.900	8.769	8.795	5.933	76,815
2022-06-09	9.210	9.210	8.975	9.013	6.079	51,980
2022-06-08	9.405	9.405	9.235	9.253	6.241	127,623
2022-06-07	9.410	9.435	9.330	9.393	6.336	268,949
2022-06-06	9.430	9.450	9.350	9.435	6.364	589,694
2022-06-01	9.295	9.400	9.250	9.288	6.265	66,643
2022-05-31	9.285	9.310	9.199	9.263	6.248	85,643
2022-05-30	9.260	9.350	9.260	9.263	6.248	64,335
2022-05-27	9.210	9.220	9.085	9.208	6.211	106,052
2022-05-26	9.138	9.186	9.070	9.185	6.196	44,426
2022-05-25	9.000	9.155	8.945	9.110	6.145	357,946
2022-05-24	8.895	9.045	8.895	8.975	6.054	1,591,953
2022-05-23	8.728	9.008	8.704	9.008	6.076	148,042
2022-05-20	8.708	8.805	8.685	8.705	5.872	74,036
2022-05-19	8.973	9.011	8.630	8.683	5.857	40,613
2022-05-18	8.900	9.075	8.900	9.008	6.076	98,588
2022-05-17	8.830	8.880	8.815	8.865	5.980	529,626
2022-05-16	8.615	8.805	8.615	8.773	5.918	176,241
2022-05-13	8.410	8.605	8.410	8.565	5.778	70,698
2022-05-12	8.275	8.380	8.235	8.355	5.636	57,661
2022-05-11	8.200	8.325	8.200	8.320	5.612	132,423
2022-05-10	8.000	8.170	7.990	8.118	5.476	70,071
2022-05-09	8.165	8.165	7.960	7.963	5.371	48,866
2022-05-06	8.265	8.265	8.165	8.233	5.553	53,599
2022-05-05	8.260	8.460	8.260	8.290	5.592	133,738
2022-05-04	8.332	8.332	8.185	8.258	5.570	68,441
2022-05-03	8.395	8.395	8.185	8.335	5.622	151,394
2022-04-29	9.308	9.340	9.210	9.255	5.554	127,347
2022-04-28	9.450	9.543	9.290	9.313	5.588	133,022
2022-04-27	9.343	9.425	9.100	9.390	5.635	111,514
2022-04-26	9.328	9.395	9.230	9.260	5.557	426,705
2022-04-25	9.303	9.325	9.165	9.250	5.551	80,277
2022-04-22	9.450	9.475	9.315	9.333	5.600	72,359
2022-04-21	9.343	9.594	9.325	9.443	5.666	97,108
2022-04-20	9.240	9.310	9.170	9.265	5.560	41,173

← NewerPage 19 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.