Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	8.350	8.365	8.255	8.280	6.244	122,495
2023-09-26	8.585	8.585	8.330	8.350	6.297	143,546
2023-09-25	8.560	8.600	8.500	8.600	6.485	214,027
2023-09-22	8.600	8.605	8.515	8.580	6.470	140,336
2023-09-21	8.670	8.690	8.585	8.670	6.538	162,276
2023-09-20	8.660	8.760	8.660	8.705	6.564	122,119
2023-09-19	8.500	8.690	8.490	8.660	6.530	134,498
2023-09-18	8.765	8.780	8.535	8.535	6.436	203,187
2023-09-15	8.640	8.820	8.640	8.655	6.527	616,480
2023-09-14	8.750	8.750	8.515	8.660	6.530	186,807
2023-09-13	8.735	8.735	8.555	8.715	6.572	154,944
2023-09-12	8.825	8.835	8.685	8.730	6.583	143,689
2023-09-11	8.825	8.925	8.800	8.805	6.640	183,046
2023-09-08	8.805	8.815	8.710	8.800	6.636	141,294
2023-09-07	8.835	8.915	8.800	8.805	6.640	248,745
2023-09-06	8.845	8.875	8.800	8.830	6.659	171,080
2023-09-05	8.745	8.895	8.725	8.845	6.670	207,969
2023-09-04	8.755	8.900	8.700	8.745	6.594	338,619
2023-09-01	8.625	8.660	8.410	8.495	6.406	221,860
2023-08-31	8.550	8.685	8.540	8.580	6.470	565,891
2023-08-30	8.450	8.610	8.415	8.545	6.444	247,243
2023-08-29	8.280	8.495	8.280	8.405	6.338	123,674
2023-08-28	8.180	8.275	8.150	8.255	6.225	113,156
2023-08-25	8.160	8.220	8.090	8.140	6.138	81,942
2023-08-24	8.090	8.170	8.055	8.100	6.108	91,386
2023-08-23	7.950	8.080	7.945	8.075	6.089	84,462
2023-08-22	7.840	7.990	7.840	7.930	5.980	122,067
2023-08-21	7.925	7.950	7.850	7.850	5.920	142,894
2023-08-18	8.060	8.100	7.895	7.945	5.991	135,954
2023-08-17	8.020	8.060	7.965	8.060	6.078	97,744
2023-08-16	7.900	8.010	7.895	8.000	6.033	120,399
2023-08-15	7.940	7.940	7.850	7.895	5.953	111,385
2023-08-14	7.880	7.950	7.860	7.935	5.984	119,531
2023-08-11	7.945	8.010	7.890	7.905	5.961	202,377
2023-08-10	7.990	8.060	7.900	7.990	6.025	225,804
2023-08-09	7.970	7.990	7.900	7.975	6.014	104,086
2023-08-08	7.850	7.950	7.850	7.940	5.987	193,831
2023-08-07	7.880	7.910	7.800	7.875	5.938	169,589
2023-08-04	7.875	7.930	7.820	7.865	5.931	139,597
2023-08-03	7.800	7.855	7.765	7.840	5.912	201,791
2023-08-02	7.870	7.910	7.805	7.820	5.897	167,070
2023-08-01	7.830	7.940	7.785	7.890	5.950	176,272
2023-07-31	7.775	7.890	7.720	7.875	5.938	184,904
2023-07-28	7.860	7.890	7.710	7.775	5.863	336,067
2023-07-27	8.175	8.175	7.760	7.875	5.938	426,213
2023-07-26	8.150	8.220	8.110	8.190	6.176	183,108
2023-07-25	8.280	8.285	8.150	8.165	6.157	126,749
2023-07-24	8.325	8.420	8.300	8.300	6.259	142,518
2023-07-21	8.325	8.395	8.270	8.330	6.281	114,828
2023-07-20	8.165	8.350	8.165	8.305	6.263	176,785
2023-07-19	8.250	8.350	8.160	8.160	6.153	163,232
2023-07-18	8.425	8.425	8.180	8.250	6.221	154,057
2023-07-17	8.560	8.560	8.405	8.405	6.338	168,312
2023-07-14	8.715	8.715	8.575	8.590	6.478	67,957
2023-07-13	8.725	8.775	8.675	8.740	6.591	130,733
2023-07-12	8.545	8.765	8.545	8.765	6.609	161,467
2023-07-11	8.425	8.545	8.340	8.535	6.436	108,611
2023-07-10	8.405	8.480	8.345	8.365	6.308	123,490
2023-07-07	8.270	8.415	8.245	8.405	6.338	154,519
2023-07-06	8.550	8.555	8.205	8.270	6.236	238,726

← NewerPage 14 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.