Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.640 | 10.730 | 10.620 | 10.730 | 9.871 | 152 |
| 2025-11-10 | 10.640 | 10.660 | 10.600 | 10.610 | 9.761 | 20,510 |
| 2025-11-07 | 10.520 | 10.580 | 10.520 | 10.580 | 9.733 | 70 |
| 2025-11-06 | 10.520 | 10.530 | 10.520 | 10.530 | 9.687 | 246 |
| 2025-11-05 | 10.560 | 10.560 | 10.520 | 10.550 | 9.705 | 53 |
| 2025-11-04 | 10.540 | 10.540 | 10.500 | 10.540 | 9.696 | 28 |
| 2025-11-03 | 10.600 | 10.600 | 10.520 | 10.570 | 9.724 | 889 |
| 2025-10-31 | 10.580 | 10.620 | 10.580 | 10.580 | 9.733 | 28 |
| 2025-10-30 | 10.640 | 10.660 | 10.540 | 10.590 | 9.742 | 155 |
| 2025-10-29 | 10.740 | 10.780 | 10.630 | 10.630 | 9.779 | 71 |
| 2025-10-28 | 10.640 | 10.740 | 10.620 | 10.740 | 9.880 | 273 |
| 2025-10-27 | 10.780 | 10.780 | 10.640 | 10.640 | 9.788 | 273,441 |
| 2025-10-24 | 10.860 | 10.860 | 10.700 | 10.760 | 9.899 | 112 |
| 2025-10-23 | 10.830 | 10.940 | 10.800 | 10.840 | 9.972 | 98 |
← NewerPage 5 of 5 · 254 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.