Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	10.290	10.350	10.270	10.300	7.767	110,581
2024-03-15	10.180	10.350	10.110	10.250	7.729	634,849
2024-03-14	10.200	10.310	10.140	10.140	7.646	138,976
2024-03-13	10.340	10.400	10.180	10.180	7.677	253,333
2024-03-12	10.480	10.480	10.330	10.330	7.790	128,709
2024-03-11	10.380	10.470	10.330	10.450	7.880	309,291
2024-03-08	10.300	10.400	10.210	10.400	7.842	201,313
2024-03-07	10.190	10.280	10.070	10.260	7.737	349,661
2024-03-06	10.130	10.320	10.100	10.190	7.684	479,697
2024-03-05	10.060	10.140	10.000	10.070	7.594	268,013
2024-03-04	10.040	10.080	9.975	10.030	7.563	215,764
2024-03-01	10.100	10.130	9.975	10.060	7.586	250,776
2024-02-29	10.090	10.140	10.030	10.050	7.578	379,264
2024-02-28	10.280	10.280	9.930	10.040	7.571	159,272
2024-02-27	10.200	10.340	10.200	10.250	7.729	280,810
2024-02-26	10.210	10.270	10.160	10.240	7.722	188,643
2024-02-23	10.380	10.410	10.180	10.200	7.692	207,170
2024-02-22	10.350	10.430	10.290	10.380	7.827	118,145
2024-02-21	10.280	10.340	10.220	10.270	7.744	95,910
2024-02-20	10.350	10.400	10.190	10.200	7.692	164,044
2024-02-19	10.240	10.430	10.210	10.320	7.782	127,086
2024-02-16	10.450	10.510	10.160	10.180	7.677	230,143
2024-02-15	10.420	10.440	9.775	10.410	7.850	474,334
2024-02-14	10.530	10.580	10.450	10.450	7.880	170,858
2024-02-13	10.700	10.750	10.420	10.520	7.933	163,003
2024-02-12	10.570	10.710	10.570	10.670	8.046	111,771
2024-02-09	10.540	10.580	10.450	10.520	7.933	125,555
2024-02-08	10.550	10.710	10.500	10.560	7.963	212,431
2024-02-07	10.460	10.610	10.290	10.500	7.918	296,848
2024-02-06	10.540	10.570	10.470	10.490	7.910	165,207
2024-02-05	10.510	10.630	10.480	10.520	7.933	172,062
2024-02-02	10.420	10.570	10.410	10.500	7.918	263,728
2024-02-01	10.540	10.540	10.240	10.330	7.790	293,661
2024-01-31	10.640	10.670	10.530	10.570	7.971	336,678
2024-01-30	10.740	10.850	10.580	10.600	7.993	294,620
2024-01-29	10.970	10.970	10.620	10.690	8.061	292,365
2024-01-26	10.980	11.040	10.910	10.970	8.272	221,095
2024-01-25	10.810	10.970	10.800	10.960	8.265	220,715
2024-01-24	10.730	10.960	10.730	10.820	8.159	271,820
2024-01-23	10.670	10.790	10.580	10.700	8.069	208,067
2024-01-22	10.590	10.690	10.490	10.650	8.031	261,102
2024-01-19	10.490	10.560	10.390	10.500	7.918	206,776
2024-01-18	10.450	10.560	10.350	10.450	7.880	285,982
2024-01-17	10.390	10.450	10.270	10.450	7.880	320,871
2024-01-16	10.260	10.530	10.260	10.440	7.873	259,941
2024-01-15	10.360	10.430	10.210	10.300	7.767	170,363
2024-01-12	10.190	10.460	10.190	10.430	7.865	314,015
2024-01-11	10.380	10.420	10.100	10.160	7.661	402,134
2024-01-10	9.950	10.190	9.950	10.130	7.639	193,634
2024-01-09	10.000	10.030	9.925	9.925	7.484	156,696
2024-01-08	9.930	10.060	9.825	10.060	7.586	204,421
2024-01-05	10.000	10.010	9.850	10.010	7.548	161,872
2024-01-04	9.875	10.060	9.875	10.060	7.586	198,945
2024-01-03	9.985	10.030	9.850	9.905	7.469	160,230
2024-01-02	9.925	10.030	9.925	9.965	7.514	108,947
2023-12-29	9.950	10.040	9.920	9.945	7.499	152,157
2023-12-28	9.995	10.050	9.920	9.975	7.522	134,370
2023-12-27	9.840	10.000	9.800	10.000	7.541	166,617
2023-12-22	9.670	9.845	9.640	9.830	7.413	254,692
2023-12-21	9.585	9.700	9.545	9.675	7.296	260,070

← NewerPage 12 of 22 · 1,284 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.