Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	10.880	11.060	10.880	11.000	10.119	146
2026-02-05	10.810	10.860	10.780	10.860	9.991	247
2026-02-04	10.740	10.860	10.740	10.830	9.963	129
2026-02-03	10.760	10.780	10.700	10.730	9.871	27
2026-02-02	10.600	10.740	10.600	10.730	9.871	41
2026-01-30	10.660	10.660	10.580	10.610	9.761	90
2026-01-29	10.720	10.740	10.640	10.650	9.797	76
2026-01-28	10.620	10.760	10.600	10.740	9.880	144
2026-01-27	10.580	10.630	10.540	10.630	9.779	1,265
2026-01-26	10.580	10.660	10.460	10.570	9.724	588
2026-01-23	10.640	10.640	10.470	10.470	9.632	5,216
2026-01-22	10.660	10.740	10.640	10.670	9.816	5
2026-01-21	10.540	10.580	10.540	10.570	9.724	488
2026-01-20	10.640	10.700	10.490	10.490	9.650	15,575
2026-01-19	10.500	10.700	10.480	10.670	9.816	546
2026-01-16	10.560	10.640	10.540	10.540	9.696	204
2026-01-15	10.700	10.700	10.580	10.600	9.751	81
2026-01-14	10.680	10.700	10.580	10.690	9.834	24,428
2026-01-13	10.810	10.820	10.640	10.650	9.797	328
2026-01-12	10.810	10.840	10.760	10.830	9.963	24
2026-01-09	10.820	10.820	10.700	10.760	9.899	38,404
2026-01-08	10.940	10.980	10.940	10.960	10.083	792
2026-01-07	10.680	11.020	10.680	11.020	10.138	50
2026-01-06	10.660	10.680	10.600	10.630	9.779	58
2026-01-05	10.700	10.720	10.600	10.650	9.797	11
2026-01-02	10.990	11.000	10.670	10.670	9.816	382,063
2025-12-31	10.970	11.040	10.860	10.930	10.055	11
2025-12-30	10.890	11.030	10.880	11.030	10.147	1,104
2025-12-29	10.810	10.920	10.800	10.910	10.037	217
2025-12-24	10.780	10.810	10.720	10.810	9.945	37
2025-12-23	10.760	10.820	10.740	10.740	9.880	8,093
2025-12-22	10.620	10.700	10.560	10.700	9.843	1,309
2025-12-19	10.580	10.600	10.500	10.560	9.715	4,155
2025-12-18	10.500	10.620	10.500	10.600	9.751	1,205
2025-12-17	10.520	10.520	10.460	10.490	9.650	34
2025-12-16	10.520	10.550	10.460	10.550	9.705	2,082
2025-12-15	10.560	10.620	10.480	10.510	9.669	253
2025-12-12	10.600	10.600	10.570	10.570	9.724	2,064
2025-12-11	10.520	10.560	10.520	10.560	9.715	13,633
2025-12-10	10.620	10.640	10.540	10.550	9.705	5
2025-12-09	10.700	10.740	10.620	10.620	9.770	28
2025-12-08	10.660	10.740	10.640	10.740	9.880	30,820
2025-12-05	10.720	10.720	10.640	10.660	9.807	57
2025-12-04	10.760	10.800	10.680	10.690	9.834	21,180
2025-12-03	10.830	10.840	10.770	10.770	9.908	60
2025-12-02	10.810	10.860	10.800	10.810	9.945	458
2025-12-01	10.940	10.940	10.740	10.850	9.981	760
2025-11-28	10.950	10.980	10.920	10.950	10.073	231
2025-11-27	10.800	10.940	10.800	10.940	10.064	35
2025-11-26	10.680	10.800	10.640	10.800	9.935	340,779
2025-11-25	10.560	10.690	10.560	10.690	9.834	53
2025-11-24	10.580	10.600	10.440	10.550	9.705	26
2025-11-21	10.520	10.550	10.440	10.550	9.705	52
2025-11-20	10.620	10.620	10.540	10.540	9.696	69
2025-11-19	10.640	10.640	10.600	10.620	9.770	25,832
2025-11-18	10.640	10.680	10.600	10.620	9.770	94
2025-11-17	10.660	10.720	10.660	10.710	9.853	431
2025-11-14	10.740	10.740	10.630	10.630	9.779	2,126
2025-11-13	10.780	10.820	10.760	10.810	9.945	193
2025-11-12	10.720	10.790	10.680	10.790	9.926	509

← NewerPage 4 of 5 · 254 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.