Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	11.380	11.380	11.060	11.160	9.235	279,450
2024-06-12	11.230	11.440	11.170	11.380	9.417	277,721
2024-06-11	11.630	11.670	11.220	11.250	9.309	306,106
2024-06-10	11.500	11.620	11.440	11.600	9.599	152,386
2024-06-07	11.800	11.870	11.570	11.570	9.574	172,284
2024-06-06	11.700	11.860	11.670	11.830	9.789	151,543
2024-06-05	11.630	11.700	11.600	11.670	9.657	170,432
2024-06-04	11.660	11.720	11.560	11.630	9.624	250,211
2024-06-03	11.640	11.700	11.500	11.680	9.665	214,966
2024-05-31	11.550	11.630	11.460	11.630	9.624	402,983
2024-05-30	11.330	11.540	11.330	11.490	9.508	135,170
2024-05-29	11.390	11.510	11.190	11.350	9.392	186,185
2024-05-28	11.380	11.550	11.380	11.390	9.425	145,816
2024-05-27	11.450	11.530	11.280	11.400	9.433	165,766
2024-05-24	11.160	11.420	11.140	11.390	9.425	198,074
2024-05-23	11.400	11.430	11.180	11.180	9.251	248,108
2024-05-22	11.180	11.440	11.030	11.430	9.458	286,112
2024-05-21	11.170	11.270	11.140	11.260	9.317	146,043
2024-05-20	11.190	11.300	11.190	11.190	9.260	195,461
2024-05-17	11.160	11.200	11.050	11.170	9.243	185,834
2024-05-16	11.040	11.160	10.990	11.160	9.235	215,565
2024-05-15	10.840	11.100	10.800	11.100	9.185	327,797
2024-05-14	10.560	10.830	10.560	10.830	8.962	316,493
2024-05-13	10.590	10.640	10.470	10.550	8.730	203,955
2024-05-10	10.700	10.770	10.580	10.580	8.755	181,617
2024-05-09	10.570	10.690	10.570	10.690	8.846	82,247
2024-05-08	10.590	10.640	10.540	10.600	8.771	99,692
2024-05-07	10.500	10.610	10.500	10.610	8.780	187,133
2024-05-06	10.620	10.630	10.470	10.470	8.664	189,622
2024-05-03	10.410	10.610	10.390	10.590	8.763	227,515
2024-05-02	10.130	10.390	10.110	10.380	8.589	237,796
2024-04-30	10.170	10.200	10.040	10.160	8.407	281,286
2024-04-29	10.120	10.200	9.965	10.150	8.399	524,206
2024-04-26	11.110	11.210	10.970	11.160	8.416	253,750
2024-04-25	11.170	11.300	10.990	11.050	8.333	346,864
2024-04-24	11.280	11.280	11.020	11.080	8.355	278,647
2024-04-23	11.150	11.370	11.090	11.270	8.498	361,547
2024-04-22	10.900	11.130	10.900	11.130	8.393	427,158
2024-04-19	10.700	10.890	10.640	10.890	8.212	304,735
2024-04-18	10.450	10.540	10.410	10.490	7.910	159,594
2024-04-17	10.160	10.480	10.150	10.450	7.880	245,258
2024-04-16	10.330	10.330	10.160	10.160	7.661	396,672
2024-04-15	10.440	10.520	10.310	10.360	7.812	106,711
2024-04-12	10.550	10.610	10.400	10.450	7.880	114,713
2024-04-11	10.430	10.550	10.360	10.470	7.895	171,004
2024-04-10	10.570	10.710	10.430	10.470	7.895	162,395
2024-04-09	10.610	10.660	10.520	10.550	7.956	107,340
2024-04-08	10.430	10.620	10.430	10.600	7.993	141,482
2024-04-05	10.300	10.490	10.290	10.430	7.865	198,722
2024-04-04	10.750	10.750	10.430	10.430	7.865	538,927
2024-04-03	10.700	10.740	10.610	10.730	8.091	199,404
2024-04-02	10.730	10.890	10.690	10.700	8.069	238,483
2024-03-28	10.680	10.850	10.480	10.790	8.136	261,518
2024-03-27	10.560	10.730	10.460	10.680	8.054	172,086
2024-03-26	10.600	10.630	10.180	10.560	7.963	252,349
2024-03-25	10.660	10.750	10.600	10.750	8.106	133,252
2024-03-22	10.600	10.730	10.600	10.660	8.038	187,504
2024-03-21	10.440	10.600	10.410	10.600	7.993	206,899
2024-03-20	10.360	10.410	10.310	10.380	7.827	247,761
2024-03-19	10.310	10.380	10.260	10.360	7.812	104,611

← NewerPage 11 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.