Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	9.710	9.950	9.700	9.850	9.850	364,320
2026-10-15	9.720	9.740	9.580	9.620	9.620	264,900
2026-10-14	9.560	9.750	9.560	9.680	9.680	201,801
2026-10-13	9.510	9.610	9.510	9.550	9.550	173,372
2026-10-12	9.490	9.530	9.420	9.460	9.460	282,471
2026-10-09	9.550	9.570	9.460	9.460	9.460	151,637
2026-10-08	9.430	9.520	9.350	9.460	9.460	237,273
2026-10-07	9.660	9.680	9.430	9.430	9.430	277,148
2026-10-06	9.430	9.670	9.430	9.650	9.650	213,225
2026-10-05	9.410	9.520	9.340	9.420	9.420	378,803
2026-10-02	9.600	9.600	9.360	9.430	9.430	412,046
2026-10-01	9.690	9.690	9.450	9.640	9.640	432,962
2026-09-30	9.880	9.910	9.700	9.750	9.750	423,640
2026-09-29	9.910	9.930	9.820	9.850	9.850	219,754
2026-09-28	10.080	10.100	9.900	9.900	9.900	214,961
2026-09-25	10.160	10.260	9.920	9.970	9.970	493,886
2026-09-24	10.320	10.340	10.240	10.240	10.240	193,731
2026-09-23	10.560	10.560	10.300	10.340	10.340	170,454
2026-09-22	10.540	10.580	10.420	10.520	10.520	141,174
2026-09-21	10.500	10.560	10.400	10.540	10.540	115,784
2026-09-18	10.660	10.660	10.420	10.480	10.480	221,078
2026-09-17	10.760	10.800	10.620	10.720	10.720	153,098
2026-09-16	10.460	10.780	10.460	10.740	10.740	215,528
2026-09-15	10.480	10.520	10.360	10.440	10.440	210,751
2026-09-14	10.540	10.580	10.460	10.520	10.520	141,470
2026-09-11	10.620	10.660	10.500	10.540	10.540	202,024
2026-09-10	10.740	10.800	10.620	10.620	10.620	145,499
2026-09-09	10.780	10.800	10.660	10.720	10.720	381,959
2026-09-08	10.760	10.820	10.700	10.800	10.800	134,404
2026-09-07	10.940	10.940	10.760	10.780	10.780	255,489
2026-09-04	10.960	11.000	10.880	10.980	10.980	204,261
2026-09-03	11.000	11.000	10.920	10.940	10.940	140,668
2026-09-02	11.120	11.180	10.980	10.980	10.980	135,048
2026-09-01	11.080	11.160	11.000	11.120	11.120	157,713
2026-08-31	11.200	11.200	11.060	11.100	11.100	176,405
2026-08-28	11.140	11.180	11.040	11.140	11.140	141,442
2026-08-27	11.440	11.440	11.020	11.100	11.100	219,462
2026-08-26	11.460	11.480	11.360	11.440	11.440	116,438
2026-08-25	11.300	11.480	11.280	11.460	11.460	126,513
2026-08-24	11.300	11.340	11.200	11.340	11.340	325,402
2026-08-21	11.380	11.420	11.280	11.300	11.300	83,355
2026-08-20	11.360	11.420	11.320	11.360	11.360	66,791
2026-08-19	11.400	11.420	11.360	11.360	11.360	85,619
2026-08-18	11.560	11.580	11.380	11.380	11.380	191,418
2026-08-17	11.540	11.620	11.540	11.560	11.560	46,716
2026-08-14	11.580	11.660	11.540	11.600	11.600	93,308
2026-08-13	11.640	11.680	11.560	11.620	11.620	63,034
2026-08-12	11.780	11.820	11.600	11.620	11.620	167,466
2026-08-11	11.760	11.820	11.740	11.780	11.780	98,074
2026-08-10	11.900	11.900	11.780	11.780	11.780	83,657
2026-08-07	11.940	11.960	11.780	11.880	11.880	136,009
2026-08-06	12.080	12.100	11.940	11.940	11.940	97,918
2026-08-05	11.940	12.080	11.920	12.060	12.060	128,544
2026-08-04	12.020	12.140	11.960	12.000	12.000	109,975
2026-08-03	12.000	12.040	11.920	11.940	11.940	224,313
2026-07-31	12.100	12.180	11.880	12.000	12.000	147,493
2026-07-30	12.120	12.260	12.040	12.100	12.100	120,424
2026-07-29	11.960	12.380	11.900	12.080	12.080	188,658
2026-07-28	11.980	12.080	11.940	11.980	11.980	205,278
2026-07-27	11.800	11.980	11.760	11.960	11.960	197,083

Page 1 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	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.