Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 9.393 | 9.540 | 9.380 | 9.440 | 5.665 | 44,741 |
| 2021-10-25 | 9.523 | 9.550 | 9.385 | 9.408 | 5.645 | 56,464 |
| 2021-10-22 | 9.358 | 9.515 | 9.320 | 9.490 | 5.695 | 27,896 |
| 2021-10-21 | 9.285 | 9.390 | 9.285 | 9.340 | 5.605 | 40,437 |
| 2021-10-20 | 9.605 | 9.605 | 9.215 | 9.338 | 5.603 | 83,995 |
| 2021-10-19 | 9.335 | 9.785 | 9.335 | 9.643 | 5.786 | 179,258 |
| 2021-10-18 | 9.080 | 9.080 | 8.910 | 8.963 | 5.378 | 48,652 |
| 2021-10-15 | 9.119 | 9.119 | 9.019 | 9.063 | 5.438 | 271,849 |
| 2021-10-14 | 9.138 | 9.226 | 9.135 | 9.135 | 5.482 | 32,315 |
← NewerPage 22 of 22 · 1,269 trading days
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.