Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	9.550	9.690	9.540	9.635	7.266	484,433
2023-12-19	9.325	9.590	9.300	9.565	7.213	285,657
2023-12-18	9.225	9.310	9.145	9.275	6.994	235,857
2023-12-15	9.275	9.405	9.225	9.255	6.979	424,144
2023-12-14	9.050	9.390	9.045	9.260	6.983	290,187
2023-12-13	8.855	9.000	8.855	8.895	6.708	142,556
2023-12-12	8.970	8.985	8.830	8.855	6.677	224,035
2023-12-11	9.175	9.210	8.960	8.970	6.764	154,206
2023-12-08	9.150	9.295	9.070	9.145	6.896	171,266
2023-12-07	9.090	9.190	8.985	9.125	6.881	247,991
2023-12-06	9.050	9.170	8.975	9.100	6.862	178,998
2023-12-05	8.990	9.125	8.925	9.025	6.806	219,044
2023-12-04	8.985	9.090	8.910	8.950	6.749	164,342
2023-12-01	8.950	9.015	8.785	9.010	6.794	207,222
2023-11-30	8.700	9.065	8.700	9.065	6.836	1,359,774
2023-11-29	8.600	8.765	8.600	8.675	6.542	183,214
2023-11-28	8.605	8.665	8.510	8.630	6.508	173,084
2023-11-27	8.555	8.675	8.550	8.595	6.481	107,341
2023-11-24	8.600	8.675	8.550	8.555	6.451	85,368
2023-11-23	8.470	8.575	8.460	8.575	6.466	146,513
2023-11-22	8.340	8.530	8.320	8.490	6.402	107,101
2023-11-21	8.625	8.675	8.335	8.335	6.285	168,626
2023-11-20	8.595	8.700	8.530	8.605	6.489	137,947
2023-11-17	8.380	8.640	8.380	8.570	6.462	166,283
2023-11-16	8.410	8.520	8.350	8.365	6.308	141,266
2023-11-15	8.535	8.600	8.350	8.435	6.361	217,568
2023-11-14	8.110	8.565	8.110	8.535	6.436	303,939
2023-11-13	8.250	8.295	8.125	8.125	6.127	184,696
2023-11-10	8.220	8.245	8.120	8.225	6.202	178,154
2023-11-09	8.205	8.350	8.205	8.245	6.217	131,699
2023-11-08	8.125	8.295	8.105	8.230	6.206	102,223
2023-11-07	8.230	8.250	8.095	8.165	6.157	178,109
2023-11-06	8.625	8.650	8.325	8.350	6.297	179,592
2023-11-03	8.450	8.630	8.430	8.585	6.474	143,551
2023-11-02	8.125	8.440	8.125	8.380	6.319	255,273
2023-11-01	8.080	8.120	8.005	8.045	6.067	160,481
2023-10-31	7.960	8.085	7.920	8.040	6.063	236,259
2023-10-30	8.000	8.045	7.930	7.930	5.980	146,299
2023-10-27	7.880	8.045	7.880	7.975	6.014	180,863
2023-10-26	7.840	7.930	7.780	7.885	5.946	157,899
2023-10-25	7.980	7.980	7.815	7.860	5.927	144,229
2023-10-24	7.910	8.000	7.910	7.975	6.014	145,253
2023-10-23	8.000	8.000	7.820	7.910	5.965	198,211
2023-10-20	7.950	8.050	7.885	8.025	6.051	150,630
2023-10-19	8.075	8.075	7.915	7.995	6.029	190,043
2023-10-18	8.050	8.350	8.035	8.065	6.082	179,324
2023-10-17	8.175	8.215	8.020	8.065	6.082	109,623
2023-10-16	8.025	8.205	8.025	8.200	6.183	157,855
2023-10-13	8.155	8.190	7.980	8.015	6.044	169,321
2023-10-12	8.300	8.370	8.185	8.200	6.183	112,504
2023-10-11	8.120	8.315	8.120	8.300	6.259	152,615
2023-10-10	8.100	8.205	8.100	8.170	6.161	119,312
2023-10-09	8.070	8.080	7.975	8.065	6.082	130,840
2023-10-06	8.085	8.145	7.990	8.095	6.104	285,662
2023-10-05	8.125	8.190	8.010	8.050	6.070	215,319
2023-10-04	8.085	8.115	7.985	8.085	6.097	286,660
2023-10-03	8.350	8.350	8.085	8.115	6.119	162,256
2023-10-02	8.530	8.600	8.355	8.390	6.327	180,169
2023-09-29	8.335	8.595	8.335	8.530	6.432	289,095
2023-09-28	8.320	8.370	8.265	8.305	6.263	147,375

← NewerPage 13 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.