Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.330	10.470	10.330	10.430	8.776	5,318
2024-11-27	10.530	10.530	10.290	10.340	8.700	14,605
2024-11-26	10.600	10.600	10.440	10.570	8.893	4,898
2024-11-25	10.920	10.960	10.400	10.520	8.851	6,889
2024-11-22	10.660	10.890	10.660	10.875	9.150	3,314
2024-11-21	10.680	10.680	10.550	10.660	8.969	26,036
2024-11-20	10.667	10.720	10.667	10.675	8.982	8,944
2024-11-19	10.540	10.630	10.460	10.620	8.935	416,594
2024-11-18	10.605	10.720	10.510	10.535	8.864	7,046
2024-11-15	10.590	10.640	10.470	10.620	8.935	3,423
2024-11-14	10.550	10.810	10.550	10.575	8.898	11,824
2024-11-13	10.430	10.530	10.360	10.415	8.763	19,842
2024-11-12	10.450	10.500	10.380	10.405	8.755	2,851
2024-11-11	10.470	10.520	10.470	10.500	8.834	3,194
2024-11-08	10.385	10.450	10.340	10.440	8.784	8,520
2024-11-07	10.320	10.460	10.320	10.355	8.712	3,939
2024-11-06	10.430	10.540	10.240	10.285	8.654	3,726
2024-11-05	10.430	10.550	10.400	10.410	8.759	9,567
2024-11-04	10.635	10.670	10.515	10.515	8.847	759,846
2024-11-01	10.820	10.830	10.700	10.720	9.020	10,648
2024-10-31	11.180	11.180	10.835	10.835	9.116	5,942
2024-10-30	11.145	11.205	11.040	11.205	9.428	6,463
2024-10-29	11.155	11.260	11.050	11.105	9.344	1,938
2024-10-28	11.185	11.250	11.140	11.170	9.398	18,955
2024-10-25	11.360	11.400	11.175	11.175	9.402	7,267
2024-10-24	11.505	11.530	11.360	11.360	9.558	309,731
2024-10-23	11.465	11.560	11.450	11.495	9.672	904
2024-10-22	11.600	11.610	11.460	11.510	9.684	1,238
2024-10-21	11.900	11.900	11.590	11.595	9.756	6,037
2024-10-18	11.915	11.940	11.880	11.930	10.038	9,154
2024-10-17	12.010	12.010	11.860	11.905	10.017	632
2024-10-16	11.860	12.020	11.860	12.015	10.109	1,426
2024-10-15	11.730	11.880	11.680	11.880	9.996	2,963
2024-10-14	11.865	11.900	11.740	11.785	9.916	5,729
2024-10-11	11.780	11.940	11.760	11.905	10.017	6,210
2024-10-10	11.870	11.870	11.690	11.825	9.949	386,137
2024-10-09	11.660	11.810	11.660	11.810	9.937	3,974
2024-10-08	11.710	11.710	11.630	11.665	9.815	4,571
2024-10-07	11.760	11.770	11.690	11.725	9.865	4,420
2024-10-04	11.730	11.800	11.720	11.780	9.911	7,180
2024-10-03	11.750	11.800	11.715	11.715	9.857	6,815
2024-10-02	11.930	11.930	11.410	11.755	9.890	36,214
2024-10-01	12.150	12.240	12.110	12.110	10.189	15,368
2024-09-30	12.385	12.670	12.115	12.160	10.231	7,456
2024-09-27	12.480	12.490	12.390	12.435	10.463	3,306
2024-09-26	12.550	12.730	12.460	12.555	10.564	16,742
2024-09-25	12.480	12.590	12.480	12.540	10.551	6,546
2024-09-24	12.315	12.470	12.270	12.400	10.433	248,352
2024-09-23	12.140	12.350	12.100	12.290	10.341	11,558
2024-09-20	12.215	12.290	12.150	12.230	10.290	409,519
2024-09-19	12.090	12.150	12.030	12.150	10.223	11,907
2024-09-18	12.160	12.160	12.010	12.040	10.130	3,042
2024-09-17	12.345	12.350	12.140	12.160	10.231	7,213
2024-09-16	12.410	12.440	12.290	12.305	10.353	3,042
2024-09-13	12.300	12.480	12.300	12.455	10.479	1,472
2024-09-12	12.270	12.330	12.270	12.330	10.374	5,297
2024-09-11	12.295	12.320	12.100	12.140	10.214	5,998
2024-09-10	12.000	12.380	12.000	12.365	10.404	8,898
2024-09-09	12.110	12.160	11.940	11.995	10.092	4,358
2024-09-06	12.030	12.130	11.960	12.095	10.176	202,357

← NewerPage 9 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.