Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.420	9.480	9.359	9.443	5.666	58,289
2022-01-20	9.540	9.540	9.355	9.488	5.693	52,624
2022-01-19	9.573	9.660	9.535	9.588	5.753	85,054
2022-01-18	9.508	9.620	9.468	9.610	5.767	171,039
2022-01-17	9.602	9.602	9.500	9.518	5.711	48,732
2022-01-14	9.600	9.630	9.535	9.550	5.731	70,735
2022-01-13	9.558	9.646	9.485	9.610	5.767	98,037
2022-01-12	9.593	9.595	9.420	9.573	5.744	108,649
2022-01-11	9.410	9.535	9.355	9.525	5.716	104,650
2022-01-10	9.143	9.420	9.100	9.380	5.629	87,130
2022-01-07	9.280	9.280	9.035	9.070	5.443	72,592
2022-01-06	9.120	9.360	9.120	9.273	5.564	180,327
2022-01-05	9.000	9.115	8.950	9.035	5.422	69,790
2022-01-04	8.855	9.015	8.855	8.995	5.398	112,952
2021-12-31	8.578	8.635	8.575	8.595	5.158	11,758
2021-12-30	8.508	8.585	8.490	8.553	5.132	19,542
2021-12-29	8.600	8.600	8.478	8.488	5.093	26,552
2021-12-24	8.490	8.515	8.490	8.490	5.095	6,991
2021-12-23	8.400	8.489	8.400	8.458	5.075	32,725
2021-12-22	8.285	8.380	8.255	8.348	5.009	41,285
2021-12-21	8.165	8.300	8.165	8.258	4.955	52,004
2021-12-20	8.103	8.170	7.920	8.070	4.843	74,414
2021-12-17	8.240	8.285	8.145	8.265	4.960	82,872
2021-12-16	8.328	8.360	8.230	8.253	4.952	108,912
2021-12-15	8.430	8.470	8.260	8.288	4.973	27,208
2021-12-14	8.375	8.470	8.375	8.393	5.036	59,223
2021-12-13	8.373	8.450	8.250	8.275	4.966	62,265
2021-12-10	8.300	8.300	8.160	8.215	4.930	64,880
2021-12-09	8.425	8.430	8.320	8.320	4.993	33,912
2021-12-08	8.450	8.500	8.345	8.393	5.036	66,699
2021-12-07	8.553	8.620	8.383	8.383	5.030	214,145
2021-12-06	8.313	8.495	8.300	8.478	5.087	58,138
2021-12-03	8.225	8.225	8.225	8.225	4.936	39,817
2021-12-02	8.348	8.375	8.265	8.363	5.018	74,865
2021-12-01	8.315	8.415	8.315	8.410	5.047	33,484
2021-11-30	8.400	8.445	8.225	8.238	4.943	127,231
2021-11-29	8.503	8.660	8.445	8.463	5.078	65,655
2021-11-26	8.750	8.750	8.545	8.565	5.140	68,914
2021-11-25	8.958	9.050	8.958	9.040	5.425	52,225
2021-11-24	8.880	8.985	8.780	8.953	5.372	54,080
2021-11-23	8.720	8.910	8.720	8.850	5.311	52,450
2021-11-22	8.800	8.830	8.710	8.710	5.227	28,175
2021-11-19	8.995	8.995	8.765	8.835	5.302	90,918
2021-11-18	9.065	9.065	8.990	8.998	5.399	86,480
2021-11-17	9.200	9.200	9.095	9.140	5.485	119,150
2021-11-16	9.299	9.410	9.299	9.310	5.587	23,199
2021-11-15	9.399	9.399	9.270	9.288	5.573	30,112
2021-11-12	9.425	9.485	9.375	9.428	5.657	63,066
2021-11-11	9.539	9.539	9.320	9.413	5.648	27,427
2021-11-10	9.660	9.730	9.570	9.570	5.743	62,994
2021-11-09	9.550	9.645	9.550	9.638	5.783	54,333
2021-11-08	9.533	9.560	9.486	9.553	5.732	56,737
2021-11-05	9.480	9.570	9.340	9.530	5.719	44,456
2021-11-04	9.390	9.530	9.390	9.450	5.671	218,000
2021-11-03	9.260	9.358	9.180	9.358	5.615	81,696
2021-11-02	9.323	9.340	9.216	9.283	5.570	23,823
2021-11-01	9.425	9.425	9.324	9.355	5.614	43,337
2021-10-29	9.600	9.655	9.370	9.390	5.635	77,661
2021-10-28	9.568	9.640	9.565	9.595	5.758	57,711
2021-10-27	9.430	9.610	9.370	9.593	5.756	42,269

← NewerPage 21 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.