Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-04-23	12.590	12.700	12.520	12.600	11.591	3,733
2026-04-22	12.690	12.820	12.640	12.640	11.628	3,827
2026-04-21	12.860	12.960	12.100	12.660	11.646	1,189,696
2026-04-20	12.820	12.960	12.800	12.910	11.876	314
2026-04-17	12.860	12.940	12.780	12.840	11.812	9,497
2026-04-16	12.730	12.800	12.680	12.780	11.757	856
2026-04-15	12.740	12.860	12.740	12.740	11.720	81
2026-04-14	12.500	12.700	12.500	12.690	11.674	15
2026-04-13	12.380	12.450	12.340	12.450	11.453	358
2026-04-10	12.450	12.500	12.320	12.360	11.370	2,191
2026-04-09	12.240	12.440	12.240	12.440	11.444	88
2026-04-08	12.300	12.320	12.180	12.180	11.205	296
2026-04-07	12.060	12.160	12.000	12.000	11.039	510
2026-04-02	12.100	12.140	11.840	12.140	11.168	20,272
2026-04-01	11.830	11.980	11.780	11.980	11.021	11,026
2026-03-31	11.540	11.740	11.480	11.690	10.754	19,279
2026-03-30	11.180	11.490	11.180	11.490	10.570	1,154
2026-03-27	11.180	11.180	11.100	11.150	10.257	11
2026-03-26	11.300	11.340	11.230	11.230	10.331	4
2026-03-25	11.480	11.580	11.330	11.330	10.423	61,561
2026-03-24	11.500	11.620	11.500	11.500	10.579	39,063
2026-03-23	11.700	11.700	11.300	11.620	10.690	686
2026-03-20	12.020	12.040	11.820	11.820	10.874	72,752
2026-03-19	12.160	12.160	12.060	12.060	11.094	44
2026-03-18	12.320	12.320	12.210	12.210	11.232	506
2026-03-17	12.180	12.360	12.180	12.310	11.324	982
2026-03-16	11.780	12.260	11.780	12.220	11.242	8,835
2026-03-13	11.760	11.860	11.760	11.810	10.864	782,003
2026-03-12	11.690	11.720	11.660	11.710	10.772	1,065
2026-03-11	11.770	11.860	11.690	11.690	10.754	4
2026-03-10	11.850	11.900	11.740	11.820	10.874	441,643
2026-03-09	11.740	11.740	11.520	11.650	10.717	2,900
2026-03-06	11.830	11.880	11.800	11.850	10.901	9
2026-03-05	11.730	11.850	11.720	11.850	10.901	306
2026-03-04	11.630	11.780	11.520	11.740	10.800	1,203
2026-03-03	12.160	12.200	11.570	11.570	10.644	808
2026-03-02	12.120	12.240	12.080	12.190	11.214	347
2026-02-27	12.260	12.320	12.240	12.270	11.288	376
2026-02-26	12.180	12.320	12.160	12.310	11.324	894
2026-02-25	12.040	12.150	12.040	12.150	11.177	7
2026-02-24	12.040	12.260	12.040	12.040	11.076	9
2026-02-23	11.930	12.020	11.900	11.990	11.030	5,388
2026-02-20	11.800	11.940	11.800	11.850	10.901	29
2026-02-19	11.730	11.820	11.640	11.790	10.846	13,021
2026-02-18	11.340	11.860	11.300	11.710	10.772	24,103
2026-02-17	11.140	11.290	11.140	11.290	10.386	2,148
2026-02-16	10.990	11.200	10.940	11.110	10.221	652,278
2026-02-13	10.880	10.990	10.880	10.990	10.110	2,697
2026-02-12	11.030	11.060	10.800	10.890	10.018	3,845
2026-02-11	11.070	11.140	11.000	11.050	10.165	10,114
2026-02-10	11.070	11.100	11.040	11.070	10.184	444,408
2026-02-09	11.010	11.080	10.960	11.060	10.175	1,140
2026-02-06	10.880	11.060	10.880	11.000	10.119	146

← NewerPage 3 of 22 · 1,268 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.