Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.580	10.700	10.460	10.670	9.816	3,028
2025-05-22	10.560	10.560	10.520	10.550	9.705	51
2025-05-21	10.780	10.800	10.630	10.630	9.779	4
2025-05-20	10.890	10.900	10.780	10.820	9.954	60
2025-05-19	10.830	10.910	10.720	10.910	10.037	1,371
2025-05-16	10.600	10.850	10.600	10.850	9.981	329
2025-05-15	10.440	10.540	10.420	10.490	9.650	9
2025-05-14	10.440	10.500	10.400	10.430	9.595	25
2025-05-13	10.360	10.460	10.360	10.430	9.595	710
2025-05-12	10.460	10.460	10.300	10.380	9.549	116
2025-05-09	10.230	10.440	10.220	10.430	9.595	133
2025-05-08	10.460	10.460	10.180	10.190	9.374	19,309
2025-05-07	10.580	10.600	10.440	10.460	9.623	610
2025-05-06	10.760	10.820	10.540	10.540	9.696	72
2025-05-02	10.810	11.000	10.620	10.670	9.816	402
2025-05-01	11.710	11.710	11.710	11.710	9.853	0
2025-04-30	11.580	11.720	11.560	11.710	9.853	439
2025-04-29	11.610	11.620	11.520	11.590	9.752	2,922
2025-04-28	11.560	11.620	11.540	11.550	9.718	100
2025-04-25	11.580	11.600	11.520	11.520	9.693	10
2025-04-24	11.560	11.700	11.540	11.550	9.718	704
2025-04-23	11.730	11.740	11.610	11.610	9.768	971,059
2025-04-22	11.710	11.780	11.680	11.710	9.853	5,364
2025-04-17	11.650	11.730	11.640	11.730	9.869	0
2025-04-16	11.440	11.680	11.440	11.650	9.802	9
2025-04-15	11.320	11.470	11.300	11.470	9.651	12
2025-04-14	11.340	11.360	11.260	11.310	9.516	92
2025-04-11	11.120	11.220	11.120	11.220	9.440	0
2025-04-10	11.220	11.340	11.000	11.000	9.255	133
2025-04-09	10.990	11.060	10.660	10.800	9.087	4,374
2025-04-08	10.990	11.200	10.940	11.110	9.348	120
2025-04-07	10.990	11.200	10.520	10.910	9.179	8,956
2025-04-04	11.800	11.800	11.180	11.180	9.407	12,916
2025-04-03	11.760	11.880	11.760	11.835	9.958	2,594
2025-04-02	11.750	11.750	11.640	11.715	9.857	5,007
2025-04-01	11.620	11.800	11.600	11.760	9.895	4,791
2025-03-31	11.525	11.600	11.470	11.600	9.760	3,552
2025-03-28	11.495	11.560	11.483	11.550	9.718	790
2025-03-27	11.415	11.530	11.340	11.505	9.680	2,900
2025-03-26	11.310	11.430	11.260	11.390	9.583	9,202
2025-03-25	11.330	11.460	11.330	11.415	9.604	7,893
2025-03-24	11.380	11.400	11.230	11.260	9.474	5,570
2025-03-21	11.270	11.350	11.220	11.350	9.550	3,805
2025-03-20	11.320	11.350	11.240	11.265	9.478	2,415
2025-03-19	11.210	11.300	11.210	11.295	9.503	2,364
2025-03-18	11.350	11.350	11.230	11.245	9.461	1,831
2025-03-17	11.230	11.310	11.170	11.305	9.512	1,337
2025-03-14	11.080	11.210	11.080	11.200	9.423	4,898
2025-03-13	11.005	11.020	10.900	11.005	9.259	4,166
2025-03-12	11.010	11.160	11.010	11.015	9.268	8,622
2025-03-11	10.850	11.050	10.810	10.875	9.150	3,585
2025-03-10	10.715	10.870	10.600	10.775	9.066	3,588
2025-03-07	10.490	10.580	10.450	10.565	8.889	4,421
2025-03-06	10.600	10.600	10.460	10.520	8.851	3,329
2025-03-05	10.550	10.720	10.270	10.620	8.935	11,030
2025-03-04	10.635	10.640	10.550	10.555	8.881	1,977
2025-03-03	10.725	10.740	10.600	10.685	8.990	1,146
2025-02-28	10.725	10.730	10.670	10.730	9.028	72,427
2025-02-27	10.620	10.790	10.620	10.720	9.020	4,160
2025-02-26	10.675	10.690	10.630	10.645	8.956	1,439

← NewerPage 7 of 22 · 1,269 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.