Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.605	10.700	10.600	10.670	8.978	5,310
2025-02-24	10.655	10.710	10.610	10.650	8.961	953
2025-02-21	10.570	10.600	10.500	10.600	8.919	2,925
2025-02-20	10.410	10.570	10.410	10.550	8.877	2,921
2025-02-19	10.385	10.420	10.330	10.365	8.721	309,938
2025-02-18	10.560	10.560	10.360	10.365	8.721	2,575
2025-02-17	10.695	10.720	10.530	10.570	8.893	873
2025-02-14	10.605	10.698	10.560	10.695	8.999	834
2025-02-13	11.005	11.150	10.610	10.610	8.927	4,961
2025-02-12	10.930	10.980	10.850	10.885	9.158	784
2025-02-11	10.840	10.900	10.830	10.895	9.167	242
2025-02-10	10.725	10.895	10.720	10.895	9.167	848
2025-02-07	10.910	10.910	10.684	10.715	9.015	113,983
2025-02-06	10.800	10.900	10.740	10.900	9.171	1,813
2025-02-05	10.550	10.710	10.540	10.700	9.003	707
2025-02-04	10.510	10.550	10.430	10.550	8.877	609
2025-02-03	10.400	10.540	10.360	10.510	8.843	1,606
2025-01-31	10.450	10.590	10.430	10.555	8.881	1,295
2025-01-30	10.355	10.520	10.350	10.505	8.839	5,625
2025-01-29	10.440	10.440	10.345	10.345	8.704	2,852
2025-01-28	10.335	10.500	10.300	10.445	8.788	14,641
2025-01-27	10.248	10.400	10.230	10.355	8.712	925
2025-01-24	10.345	10.350	10.230	10.235	8.612	919
2025-01-23	10.345	10.380	10.290	10.310	8.675	1,523
2025-01-22	10.335	10.410	10.300	10.365	8.721	42,552
2025-01-21	10.375	10.390	10.315	10.315	8.679	1,174
2025-01-20	10.430	10.450	10.320	10.360	8.717	1,353
2025-01-17	10.385	10.470	10.380	10.395	8.746	4,440
2025-01-16	10.345	10.370	10.200	10.365	8.721	4,904
2025-01-15	10.100	10.345	10.100	10.345	8.704	1,640
2025-01-14	10.130	10.130	10.070	10.075	8.477	349
2025-01-13	10.050	10.200	10.040	10.070	8.473	2,174
2025-01-10	10.250	10.250	10.135	10.135	8.527	2,355
2025-01-09	10.190	10.280	10.190	10.265	8.637	15,892
2025-01-08	10.260	10.260	10.090	10.130	8.523	1,788
2025-01-07	10.260	10.660	10.260	10.275	8.645	8,398
2025-01-06	10.178	10.200	9.985	10.130	8.523	1,043
2025-01-03	10.198	10.200	10.080	10.160	8.548	9,950
2025-01-02	10.148	10.440	10.090	10.185	8.569	293
2024-12-31	10.100	10.125	10.070	10.125	8.519	11
2024-12-30	10.130	10.130	10.050	10.095	8.494	43,596
2024-12-27	10.100	10.140	10.070	10.095	8.494	321
2024-12-24	10.020	10.150	10.020	10.090	8.490	873
2024-12-23	10.000	10.270	9.965	10.015	8.426	1,241
2024-12-20	9.945	10.060	9.895	10.060	8.464	7,726
2024-12-19	9.945	10.010	9.900	9.985	8.401	8,302
2024-12-18	10.020	10.100	10.000	10.035	8.443	2,359
2024-12-17	10.020	10.050	9.930	9.995	8.410	98,728
2024-12-16	10.160	10.160	9.980	10.005	8.418	8,756
2024-12-13	10.200	10.230	10.200	10.215	8.595	2,597
2024-12-12	10.158	10.200	10.100	10.180	8.565	2,933
2024-12-11	10.118	10.170	10.080	10.135	8.527	566
2024-12-10	10.090	10.130	10.020	10.130	8.523	3,467
2024-12-09	10.265	10.270	10.080	10.080	8.481	4,040
2024-12-06	10.270	10.310	10.270	10.275	8.645	3,101
2024-12-05	10.255	10.370	9.800	10.270	8.641	16,362
2024-12-04	10.238	10.300	9.800	10.295	8.662	117,119
2024-12-03	10.118	10.240	10.110	10.195	8.578	5,825
2024-12-02	10.420	10.420	10.110	10.150	8.540	9,284
2024-11-29	10.450	10.490	10.450	10.460	8.801	768

← NewerPage 8 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.