Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 11.710 | 11.880 | 11.660 | 11.840 | 11.840 | 958,667 |
| 2026-05-05 | 11.560 | 11.760 | 11.560 | 11.720 | 11.720 | 1,135,215 |
| 2026-05-01 | 12.490 | 12.490 | 12.490 | 12.490 | 12.490 | 0 |
| 2026-04-30 | 12.380 | 12.540 | 12.380 | 12.490 | 11.490 | 554 |
| 2026-04-29 | 12.440 | 12.440 | 12.340 | 12.340 | 11.352 | 404 |
| 2026-04-28 | 12.480 | 12.520 | 12.480 | 12.490 | 11.490 | 2,140 |
| 2026-04-27 | 12.550 | 12.580 | 12.420 | 12.470 | 11.472 | 1,493,516 |
| 2026-04-24 | 12.590 | 12.600 | 12.440 | 12.440 | 11.444 | 284 |
← NewerPage 3 of 3 · 128 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.