Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	9.395	9.450	9.130	9.160	6.078	237,202
2023-04-06	9.120	9.275	9.060	9.260	6.144	231,465
2023-04-05	9.405	9.405	9.090	9.120	6.051	223,386
2023-04-04	9.475	9.570	9.365	9.405	6.241	213,077
2023-04-03	9.445	9.515	9.420	9.420	6.250	337,546
2023-03-31	9.420	9.475	9.290	9.410	6.244	243,002
2023-03-30	9.225	9.475	9.220	9.430	6.257	243,656
2023-03-29	9.100	9.190	8.920	9.180	6.091	457,928
2023-03-28	9.250	9.270	8.970	9.040	5.998	434,628
2023-03-27	9.390	9.400	9.140	9.165	6.081	400,599
2023-03-24	9.905	9.905	9.165	9.295	6.168	514,075
2023-03-23	9.870	9.930	9.705	9.905	6.572	348,511
2023-03-22	10.330	10.330	9.875	9.875	6.552	242,911
2023-03-21	10.490	10.550	10.260	10.280	6.821	334,006
2023-03-20	10.330	10.430	10.050	10.430	6.921	306,806
2023-03-17	10.350	10.450	10.150	10.450	6.934	1,297,857
2023-03-16	10.350	10.460	10.170	10.350	6.868	193,729
2023-03-15	10.570	10.570	10.170	10.260	6.808	273,107
2023-03-14	10.200	10.590	10.200	10.510	6.974	307,866
2023-03-13	10.320	10.320	9.935	10.220	6.781	403,096
2023-03-10	10.160	10.330	10.060	10.320	6.848	409,739
2023-03-09	10.500	10.500	10.200	10.240	6.795	341,012
2023-03-08	10.660	10.660	10.490	10.520	6.980	195,283
2023-03-07	10.670	10.740	10.550	10.640	7.060	213,814
2023-03-06	10.620	10.670	10.500	10.640	7.060	159,594
2023-03-03	10.480	10.610	10.430	10.580	7.020	140,436
2023-03-02	10.240	10.480	10.210	10.440	6.927	152,259
2023-03-01	10.540	10.540	10.260	10.270	6.814	272,280
2023-02-28	10.560	10.590	10.410	10.540	6.994	211,560
2023-02-27	10.400	10.620	10.400	10.600	7.033	130,227
2023-02-24	10.270	10.400	10.250	10.340	6.861	207,312
2023-02-23	10.070	10.240	10.020	10.230	6.788	120,891
2023-02-22	10.200	10.200	9.960	10.050	6.669	249,753
2023-02-21	10.210	10.240	10.150	10.220	6.781	117,226
2023-02-20	10.250	10.320	10.210	10.220	6.781	119,328
2023-02-17	10.100	10.270	10.070	10.270	6.814	400,962
2023-02-16	10.490	10.490	10.030	10.110	6.708	390,910
2023-02-15	10.610	10.720	10.430	10.430	6.921	213,557
2023-02-14	10.620	10.690	10.520	10.560	7.007	140,567
2023-02-13	10.480	10.650	10.420	10.580	7.020	110,141
2023-02-10	10.590	10.590	10.440	10.480	6.954	114,675
2023-02-09	10.710	10.790	10.540	10.590	7.027	194,548
2023-02-08	10.550	10.720	10.520	10.650	7.067	136,169
2023-02-07	10.500	10.570	10.420	10.500	6.967	108,619
2023-02-06	10.540	10.560	10.430	10.510	6.974	136,603
2023-02-03	10.450	10.620	10.450	10.540	6.994	177,255
2023-02-02	10.300	10.710	10.250	10.690	7.093	390,729
2023-02-01	10.240	10.330	10.210	10.240	6.795	185,555
2023-01-31	10.250	10.270	10.150	10.190	6.761	225,718
2023-01-30	10.200	10.320	10.120	10.250	6.801	144,755
2023-01-27	10.230	10.290	10.170	10.220	6.781	108,670
2023-01-26	10.190	10.280	10.100	10.210	6.775	119,764
2023-01-25	10.300	10.300	10.090	10.160	6.741	161,521
2023-01-24	10.370	10.420	10.270	10.300	6.834	125,360
2023-01-23	10.200	10.380	10.170	10.370	6.881	123,805
2023-01-20	10.090	10.250	10.090	10.190	6.761	139,696
2023-01-19	10.160	10.160	9.995	10.040	6.662	134,611
2023-01-18	10.270	10.340	10.190	10.210	6.775	207,048
2023-01-17	10.290	10.320	10.100	10.250	6.801	181,697
2023-01-16	10.240	10.340	10.230	10.290	6.828	210,002

← NewerPage 16 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.