Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	12.000	12.320	11.900	12.130	12.130	1,123
2026-07-28	11.860	12.060	11.860	12.040	12.040	2,858
2026-07-27	11.790	11.960	11.760	11.960	11.960	684
2026-07-24	11.770	11.800	11.660	11.770	11.770	422
2026-07-23	11.720	11.820	11.720	11.740	11.740	51
2026-07-22	11.700	11.840	11.700	11.730	11.730	10,332
2026-07-21	11.670	11.740	11.660	11.720	11.720	7,866
2026-07-20	11.630	11.660	11.600	11.660	11.660	3
2026-07-17	11.640	11.700	11.640	11.660	11.660	163
2026-07-16	11.540	11.560	11.480	11.520	11.520	3,636
2026-07-15	11.560	11.660	11.480	11.600	11.600	2,906
2026-07-14	11.610	11.640	11.480	11.580	11.580	1,109,052
2026-07-13	11.690	11.700	11.620	11.640	11.640	10
2026-07-10	11.670	11.800	11.640	11.700	11.700	5
2026-07-09	11.660	11.740	11.660	11.660	11.660	1
2026-07-08	11.690	11.740	11.560	11.650	11.650	405
2026-07-07	11.690	11.800	11.680	11.780	11.780	1,011
2026-07-06	11.640	11.760	11.640	11.660	11.660	161
2026-07-03	11.690	11.790	11.680	11.790	11.790	4,585
2026-07-02	11.580	11.730	11.580	11.730	11.730	107
2026-07-01	11.730	11.760	11.500	11.540	11.540	3,126
2026-06-30	11.880	11.880	11.740	11.760	11.760	82
2026-06-29	11.910	11.980	11.860	11.980	11.980	6,864
2026-06-26	11.640	11.980	11.640	11.950	11.950	16
2026-06-25	11.690	11.740	11.590	11.590	11.590	10
2026-06-24	11.600	11.700	11.600	11.670	11.670	1,935
2026-06-23	11.680	11.680	11.620	11.660	11.660	354,828
2026-06-22	11.610	11.700	11.600	11.600	11.600	335
2026-06-19	11.690	11.720	11.520	11.610	11.610	11,717
2026-06-18	11.650	11.720	11.520	11.650	11.650	11,137
2026-06-17	11.780	11.780	11.620	11.730	11.730	1,135
2026-06-16	11.830	11.840	11.780	11.800	11.800	29
2026-06-15	11.870	11.940	11.780	11.780	11.780	340,358
2026-06-12	11.940	12.040	11.940	11.940	11.940	20,022
2026-06-11	11.950	12.050	11.920	11.980	11.980	10,235
2026-06-10	11.610	11.980	11.560	11.960	11.960	107,826
2026-06-09	11.420	11.620	11.420	11.620	11.620	444
2026-06-08	11.300	11.500	11.280	11.480	11.480	423,417
2026-06-05	11.320	11.480	11.320	11.390	11.390	410,359
2026-06-04	11.200	11.320	11.200	11.290	11.290	112
2026-06-03	11.380	11.400	11.180	11.180	11.180	1,333
2026-06-02	11.630	11.640	11.380	11.400	11.400	2,944
2026-06-01	11.870	11.920	11.540	11.540	11.540	1,695
2026-05-29	11.800	11.920	11.800	11.860	11.860	18
2026-05-28	11.750	11.840	11.740	11.810	11.810	21
2026-05-27	11.800	11.800	11.750	11.750	11.750	300
2026-05-26	11.830	11.880	11.760	11.780	11.780	564
2026-05-22	11.970	12.000	11.880	11.910	11.910	924,267
2026-05-21	12.000	12.040	11.890	11.890	11.890	19,302
2026-05-20	11.840	11.960	11.840	11.900	11.900	4
2026-05-19	11.730	11.840	11.720	11.800	11.800	207
2026-05-18	11.650	11.700	11.640	11.660	11.660	378
2026-05-15	11.730	11.760	11.660	11.700	11.700	9
2026-05-14	11.680	11.770	11.680	11.770	11.770	20,060
2026-05-13	11.710	11.740	11.500	11.600	11.600	925,256
2026-05-12	11.670	11.800	11.660	11.680	11.680	1,502
2026-05-11	11.650	11.720	11.620	11.700	11.700	529
2026-05-08	11.580	11.640	11.540	11.610	11.610	945,479
2026-05-07	11.810	11.860	11.620	11.670	11.670	265
2026-05-06	11.710	11.880	11.660	11.840	11.840	958,667

← NewerPage 2 of 5 · 254 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.