Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	9.260	9.350	9.210	9.225	5.536	42,985
2022-04-14	9.230	9.295	9.195	9.270	5.563	51,998
2022-04-13	9.188	9.250	9.045	9.228	5.537	67,531
2022-04-12	9.175	9.175	9.100	9.140	5.485	43,843
2022-04-11	9.085	9.305	9.085	9.245	5.548	52,271
2022-04-08	9.050	9.150	8.990	9.038	5.423	31,814
2022-04-07	9.030	9.100	8.985	8.990	5.395	39,701
2022-04-06	9.143	9.180	8.940	9.015	5.410	161,242
2022-04-05	9.080	9.110	8.990	9.108	5.465	44,359
2022-04-04	9.010	9.050	8.920	9.000	5.401	47,393
2022-04-01	9.006	9.006	8.875	8.983	5.390	47,562
2022-03-31	9.148	9.200	8.995	9.025	5.416	32,214
2022-03-30	9.072	9.155	9.072	9.075	5.446	35,109
2022-03-29	8.740	9.131	8.740	9.105	5.464	109,706
2022-03-28	8.703	8.785	8.665	8.748	5.249	77,861
2022-03-25	8.405	8.675	8.393	8.663	5.198	97,516
2022-03-24	8.459	8.459	8.343	8.363	5.018	20,704
2022-03-23	8.724	8.724	8.488	8.498	5.099	76,127
2022-03-22	8.538	8.745	8.525	8.720	5.233	106,769
2022-03-21	8.610	8.660	8.525	8.545	5.128	59,397
2022-03-18	8.805	8.805	8.613	8.623	5.174	76,200
2022-03-17	8.903	8.990	8.780	8.810	5.287	41,175
2022-03-16	8.772	8.960	8.772	8.858	5.315	99,371
2022-03-15	8.600	8.730	8.550	8.623	5.174	55,513
2022-03-14	8.723	8.920	8.685	8.735	5.242	105,972
2022-03-11	8.600	8.767	8.565	8.685	5.212	95,066
2022-03-10	8.553	8.635	8.380	8.535	5.122	181,508
2022-03-09	8.450	8.555	8.315	8.508	5.105	104,636
2022-03-08	7.830	8.195	7.830	8.060	4.837	197,641
2022-03-07	8.085	8.085	7.700	7.948	4.769	207,930
2022-03-04	8.765	8.765	8.430	8.455	5.074	167,602
2022-03-03	9.103	9.205	9.000	9.043	5.426	109,567
2022-03-02	8.850	9.130	8.690	9.120	5.473	107,104
2022-03-01	9.143	9.195	8.835	8.890	5.335	70,326
2022-02-28	9.200	9.200	9.055	9.165	5.500	140,290
2022-02-25	9.050	9.335	9.050	9.328	5.597	90,940
2022-02-24	9.153	9.295	8.911	9.155	5.494	135,112
2022-02-23	9.595	9.595	9.450	9.463	5.678	87,231
2022-02-22	9.523	9.715	9.345	9.643	5.786	93,952
2022-02-21	10.040	10.040	9.650	9.680	5.809	186,688
2022-02-18	10.248	10.400	10.030	10.085	6.052	150,099
2022-02-17	9.845	10.400	9.840	10.385	6.232	156,408
2022-02-16	9.760	9.880	9.739	9.875	5.926	167,658
2022-02-15	9.348	10.030	9.205	9.840	5.905	176,294
2022-02-14	9.280	9.280	9.040	9.238	5.543	81,907
2022-02-11	9.550	9.550	9.430	9.530	5.719	50,806
2022-02-10	9.425	9.625	9.405	9.593	5.756	48,515
2022-02-09	9.188	9.395	9.188	9.368	5.621	74,272
2022-02-08	9.060	9.150	9.030	9.048	5.429	66,527
2022-02-07	9.050	9.100	8.945	9.070	5.443	142,354
2022-02-04	9.240	9.240	8.965	9.060	5.437	362,424
2022-02-03	9.720	9.720	9.260	9.373	5.624	115,619
2022-02-02	9.728	9.810	9.640	9.733	5.840	45,487
2022-02-01	9.845	9.865	9.605	9.735	5.842	167,643
2022-01-31	9.805	9.805	9.695	9.798	5.879	76,129
2022-01-28	9.790	9.790	9.715	9.785	5.872	110,750
2022-01-27	9.715	9.885	9.715	9.840	5.905	100,266
2022-01-26	9.590	9.750	9.590	9.733	5.840	72,046
2022-01-25	9.250	9.595	9.210	9.525	5.716	121,390
2022-01-24	9.400	9.425	9.215	9.230	5.539	63,646

← NewerPage 20 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.