Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	8.545	8.610	8.500	8.610	6.493	176,740
2023-07-04	8.305	8.600	8.305	8.585	6.474	139,077
2023-07-03	8.265	8.380	8.265	8.310	6.266	124,598
2023-06-30	8.220	8.350	8.200	8.265	6.232	265,383
2023-06-29	8.180	8.215	8.120	8.165	6.157	157,831
2023-06-28	8.135	8.220	8.040	8.180	6.168	254,076
2023-06-27	8.150	8.255	8.015	8.100	6.108	151,125
2023-06-26	8.125	8.125	8.000	8.090	6.101	300,067
2023-06-23	8.175	8.230	8.115	8.130	6.131	186,019
2023-06-22	8.125	8.285	8.125	8.235	6.210	279,454
2023-06-21	8.320	8.320	8.090	8.170	6.161	230,408
2023-06-20	8.125	8.290	8.075	8.290	6.251	241,667
2023-06-19	8.345	8.350	8.110	8.150	6.146	295,642
2023-06-16	8.225	8.335	8.180	8.335	6.285	609,805
2023-06-15	8.085	8.260	8.050	8.225	6.202	259,618
2023-06-14	7.725	8.125	7.705	8.095	6.104	308,427
2023-06-13	7.730	7.745	7.625	7.735	5.833	157,893
2023-06-12	7.800	7.810	7.705	7.720	5.821	187,680
2023-06-09	7.750	7.770	7.660	7.770	5.859	174,672
2023-06-08	7.700	7.775	7.690	7.735	5.833	148,236
2023-06-07	7.690	7.740	7.615	7.740	5.837	167,407
2023-06-06	7.700	7.730	7.595	7.700	5.806	161,696
2023-06-05	7.790	7.820	7.660	7.685	5.795	196,728
2023-06-02	7.525	7.755	7.505	7.755	5.848	279,900
2023-06-01	7.485	7.620	7.435	7.505	5.659	297,037
2023-05-31	7.440	7.555	7.415	7.505	5.659	353,014
2023-05-30	7.575	7.605	7.460	7.465	5.629	203,488
2023-05-29	7.580	7.585	7.505	7.545	5.690	63,729
2023-05-26	7.510	7.540	7.470	7.500	5.656	189,724
2023-05-25	7.605	7.610	7.505	7.505	5.659	227,619
2023-05-24	7.635	7.700	7.565	7.630	5.754	224,244
2023-05-23	7.815	7.930	7.605	7.755	5.848	373,649
2023-05-22	7.910	7.925	7.835	7.860	5.927	151,437
2023-05-19	7.845	7.925	7.780	7.925	5.976	186,390
2023-05-18	7.950	7.990	7.800	7.835	5.908	149,993
2023-05-17	7.940	7.940	7.810	7.940	5.987	198,991
2023-05-16	7.950	8.020	7.935	7.960	6.002	223,958
2023-05-15	7.900	7.975	7.795	7.965	6.006	203,543
2023-05-12	7.960	7.980	7.835	7.850	5.920	222,910
2023-05-11	7.990	8.020	7.900	7.955	5.999	246,036
2023-05-10	8.025	8.025	7.920	7.955	5.999	200,298
2023-05-09	8.100	8.100	7.930	8.000	6.033	347,944
2023-05-08	8.140	8.225	8.045	8.090	6.101	374,202
2023-05-05	7.880	8.055	7.870	7.995	6.029	207,742
2023-05-04	8.030	8.065	7.800	7.840	5.912	291,327
2023-05-03	8.010	8.105	7.950	8.025	6.051	265,369
2023-05-02	8.180	8.240	7.980	7.995	6.029	469,897
2023-04-28	8.900	9.125	8.815	9.120	6.051	491,659
2023-04-27	8.835	8.885	8.685	8.865	5.882	236,424
2023-04-26	8.850	9.030	8.750	8.860	5.879	284,509
2023-04-25	8.885	8.885	8.700	8.820	5.852	348,031
2023-04-24	8.980	9.020	8.870	8.885	5.895	290,449
2023-04-21	8.980	9.055	8.905	8.965	5.949	189,356
2023-04-20	9.030	9.040	8.950	8.950	5.939	244,793
2023-04-19	8.975	9.025	8.825	9.015	5.982	396,887
2023-04-18	9.025	9.095	8.950	9.005	5.975	359,584
2023-04-17	9.100	9.125	9.035	9.040	5.998	308,162
2023-04-14	9.175	9.225	9.065	9.065	6.015	396,802
2023-04-13	9.195	9.225	9.060	9.140	6.065	215,300
2023-04-12	9.170	9.260	9.120	9.140	6.065	292,862

← NewerPage 15 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.