Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.890	12.180	11.890	12.050	9.971	162,864
2024-09-04	11.700	11.970	11.690	11.860	9.814	236,003
2024-09-03	11.800	11.830	11.630	11.760	9.731	158,020
2024-09-02	11.630	11.830	11.540	11.790	9.756	184,368
2024-08-30	11.630	11.770	11.600	11.600	9.599	446,212
2024-08-29	11.800	11.800	11.560	11.610	9.607	134,541
2024-08-28	11.830	11.830	11.710	11.790	9.756	146,784
2024-08-27	11.910	11.910	11.780	11.830	9.789	72,995
2024-08-26	11.810	11.900	11.760	11.900	9.847	131,302
2024-08-23	11.890	11.890	11.690	11.820	9.781	158,799
2024-08-22	11.910	11.930	11.800	11.800	9.764	92,621
2024-08-21	11.850	11.960	11.830	11.890	9.839	133,301
2024-08-20	11.860	11.930	11.810	11.850	9.806	134,618
2024-08-19	11.770	11.910	11.770	11.850	9.806	150,486
2024-08-16	11.880	11.880	11.730	11.740	9.715	134,479
2024-08-15	11.920	11.940	11.810	11.820	9.781	149,137
2024-08-14	11.840	11.960	11.820	11.890	9.839	133,350
2024-08-13	11.690	11.840	11.690	11.780	9.748	212,312
2024-08-12	11.840	11.860	11.620	11.680	9.665	108,744
2024-08-09	11.610	11.820	11.600	11.780	9.748	289,956
2024-08-08	11.560	11.620	11.460	11.550	9.557	218,930
2024-08-07	11.540	11.680	11.540	11.560	9.566	204,303
2024-08-06	11.590	11.630	11.320	11.480	9.500	312,702
2024-08-05	11.510	11.550	11.280	11.500	9.516	477,538
2024-08-02	11.780	11.850	11.650	11.740	9.715	233,436
2024-08-01	11.720	11.840	11.670	11.780	9.748	213,426
2024-07-31	11.700	11.870	11.700	11.730	9.706	274,170
2024-07-30	11.530	11.690	11.460	11.670	9.657	137,929
2024-07-29	11.340	11.630	11.340	11.590	9.591	225,461
2024-07-26	11.170	11.360	11.120	11.300	9.351	265,291
2024-07-25	10.820	11.240	10.700	11.240	9.301	491,406
2024-07-24	10.880	10.930	10.740	10.840	8.970	140,604
2024-07-23	10.940	10.940	10.800	10.880	9.003	210,298
2024-07-22	10.840	10.930	10.810	10.920	9.036	134,797
2024-07-19	10.780	10.810	10.660	10.810	8.945	125,024
2024-07-18	10.880	10.900	10.750	10.820	8.953	104,184
2024-07-17	10.850	10.960	10.760	10.880	9.003	184,576
2024-07-16	10.780	10.880	10.740	10.850	8.978	160,346
2024-07-15	10.780	10.820	10.670	10.780	8.920	99,352
2024-07-12	10.800	10.820	10.660	10.780	8.920	210,349
2024-07-11	10.690	10.880	10.660	10.760	8.904	191,607
2024-07-10	10.780	10.910	10.690	10.690	8.846	166,348
2024-07-09	10.860	10.910	10.720	10.770	8.912	135,983
2024-07-08	10.910	11.130	10.850	10.850	8.978	241,307
2024-07-05	10.900	11.020	10.890	11.000	9.102	180,210
2024-07-04	10.900	10.980	10.880	10.880	9.003	96,904
2024-07-03	10.750	10.880	10.630	10.880	9.003	116,771
2024-07-02	10.500	10.710	10.390	10.710	8.862	152,498
2024-07-01	10.700	10.810	10.400	10.400	8.606	214,043
2024-06-28	10.580	10.590	10.330	10.330	8.548	242,886
2024-06-27	10.460	10.580	10.350	10.580	8.755	229,911
2024-06-26	10.650	10.650	10.350	10.460	8.655	237,656
2024-06-25	10.770	10.770	10.540	10.640	8.804	443,486
2024-06-24	10.650	10.780	10.550	10.770	8.912	221,464
2024-06-21	10.780	10.870	10.560	10.630	8.796	326,534
2024-06-20	10.730	10.830	10.730	10.790	8.929	184,115
2024-06-19	10.730	10.870	10.730	10.730	8.879	183,389
2024-06-18	10.720	10.760	10.640	10.730	8.879	198,339
2024-06-17	10.600	10.880	10.520	10.660	8.821	343,871
2024-06-14	11.160	11.160	10.590	10.820	8.953	441,191

← NewerPage 10 of 22 · 1,281 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.