Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	11.440	11.500	11.420	11.430	10.515	4
2025-08-15	11.400	11.440	11.390	11.390	10.478	27
2025-08-14	11.500	11.540	11.400	11.420	10.506	19,078
2025-08-13	11.700	11.700	11.520	11.530	10.607	12,489
2025-08-12	11.770	11.840	11.720	11.720	10.782	237,946
2025-08-11	11.670	11.760	11.660	11.740	10.800	110
2025-08-08	11.280	11.640	11.260	11.610	10.681	14
2025-08-07	11.260	11.340	11.240	11.330	10.423	1,036
2025-08-06	11.200	11.300	11.180	11.290	10.386	93
2025-08-05	11.010	11.220	11.000	11.210	10.313	16,156
2025-08-04	10.910	11.040	10.860	11.020	10.138	39,819
2025-08-01	10.840	10.840	10.700	10.710	9.853	7,741
2025-07-31	10.840	10.900	10.840	10.850	9.981	6
2025-07-30	10.760	10.880	10.740	10.820	9.954	45
2025-07-29	10.780	10.820	10.680	10.750	9.889	51,416
2025-07-28	11.010	11.080	10.810	10.810	9.945	34,288
2025-07-25	11.090	11.160	10.760	11.000	10.119	47,461
2025-07-24	11.220	11.320	11.160	11.190	10.294	21,708
2025-07-23	11.340	11.400	11.300	11.300	10.395	999
2025-07-22	11.170	11.340	11.100	11.300	10.395	68
2025-07-21	11.000	11.140	11.000	11.080	10.193	55
2025-07-18	10.720	10.960	10.700	10.950	10.073	178
2025-07-17	10.760	10.780	10.640	10.680	9.825	39
2025-07-16	10.830	10.860	10.680	10.740	9.880	355
2025-07-15	10.890	11.000	10.880	10.890	10.018	46
2025-07-14	10.870	10.920	10.800	10.870	10.000	43
2025-07-11	10.850	10.900	10.820	10.850	9.981	177
2025-07-10	10.870	11.000	10.840	10.910	10.037	48,706
2025-07-09	10.760	10.880	10.760	10.870	10.000	98,128
2025-07-08	10.910	10.920	10.750	10.750	9.889	3,727
2025-07-07	10.950	10.980	10.880	10.930	10.055	504
2025-07-04	10.720	10.940	10.699	10.930	10.055	48,916
2025-07-03	10.760	10.880	10.700	10.740	9.880	68,364
2025-07-02	10.930	11.040	10.750	10.750	9.889	6,806
2025-07-01	10.640	10.830	10.640	10.830	9.963	520,046
2025-06-30	10.620	10.680	10.560	10.620	9.770	126
2025-06-27	10.500	10.580	10.500	10.560	9.715	15
2025-06-26	10.560	10.640	10.500	10.540	9.696	37,401
2025-06-25	10.640	10.680	10.550	10.550	9.705	36,746
2025-06-24	10.740	10.800	10.640	10.670	9.816	44,344
2025-06-23	10.740	10.760	10.660	10.710	9.853	215
2025-06-20	10.740	10.820	10.740	10.790	9.926	12,755
2025-06-19	10.780	10.900	10.700	10.720	9.862	2,165
2025-06-18	10.870	10.880	10.660	10.770	9.908	51,415
2025-06-17	10.810	10.850	10.760	10.850	9.981	21
2025-06-16	10.760	10.860	10.760	10.840	9.972	3,720
2025-06-13	10.890	10.920	10.760	10.770	9.908	73
2025-06-12	11.010	11.020	10.960	10.970	10.092	10
2025-06-11	11.020	11.090	11.020	11.090	10.202	226
2025-06-10	10.780	11.120	10.780	11.020	10.138	47
2025-06-09	10.620	10.820	10.620	10.750	9.889	157,514
2025-06-06	10.620	10.660	10.600	10.630	9.779	14,994
2025-06-05	10.740	10.760	10.630	10.630	9.779	40
2025-06-04	10.930	10.960	10.760	10.810	9.945	756,185
2025-06-03	11.010	11.080	10.980	11.000	10.119	14,305
2025-06-02	11.010	11.070	10.980	11.070	10.184	164,636
2025-05-30	11.030	11.060	11.000	11.000	10.119	65
2025-05-29	11.010	11.060	11.000	11.050	10.165	3
2025-05-28	10.830	11.040	10.820	11.020	10.138	5,849
2025-05-27	10.740	10.900	10.740	10.860	9.991	2,652

← NewerPage 6 of 22 · 1,262 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.