Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.240	10.340	10.230	10.290	6.828	210,002
2023-01-13	10.440	10.440	10.160	10.160	6.741	151,386
2023-01-12	10.300	10.440	10.270	10.390	6.894	338,323
2023-01-11	10.190	10.290	10.100	10.250	6.801	237,929
2023-01-10	10.280	10.390	10.100	10.120	6.715	133,233
2023-01-09	10.050	10.300	10.010	10.290	6.828	313,607
2023-01-06	9.955	10.090	9.815	10.050	6.669	352,373
2023-01-05	10.230	10.250	9.895	9.920	6.582	323,347
2023-01-04	10.200	10.300	10.070	10.240	6.795	300,993
2023-01-03	10.000	10.240	9.975	10.160	6.741	243,692
2023-01-02	9.850	10.010	9.815	9.975	6.619	96,961
2022-12-30	9.925	9.925	9.770	9.770	6.483	108,699
2022-12-29	9.850	9.980	9.775	9.930	6.589	174,634
2022-12-28	9.875	9.900	9.790	9.845	6.532	104,643
2022-12-27	9.900	10.030	9.815	9.855	6.539	107,033
2022-12-23	9.775	9.940	9.755	9.885	6.559	143,763
2022-12-22	9.820	9.930	9.725	9.770	6.483	187,768
2022-12-21	9.615	9.880	9.605	9.820	6.516	227,522
2022-12-20	9.675	9.770	9.440	9.620	6.383	266,960
2022-12-19	9.700	9.780	9.550	9.770	6.483	326,544
2022-12-16	9.750	9.795	9.465	9.705	6.440	3,233,731
2022-12-15	9.850	9.940	9.765	9.810	6.509	269,228
2022-12-14	9.700	9.940	9.640	9.870	6.549	260,777
2022-12-13	9.610	10.010	9.560	9.670	6.416	253,775
2022-12-12	9.550	9.625	9.375	9.565	6.347	223,073
2022-12-09	9.325	9.645	9.325	9.625	6.387	280,515
2022-12-08	9.200	9.360	9.075	9.300	6.171	297,996
2022-12-07	9.400	9.400	9.160	9.210	6.111	256,867
2022-12-06	9.450	9.475	9.320	9.375	6.221	161,825
2022-12-05	9.325	9.525	9.280	9.510	6.310	220,974
2022-12-02	9.280	9.330	9.175	9.300	6.171	269,737
2022-12-01	9.445	9.445	9.225	9.280	6.158	301,123
2022-11-30	9.550	9.550	9.120	9.175	6.088	469,328
2022-11-29	9.500	9.560	9.395	9.505	6.307	225,206
2022-11-28	9.570	9.635	9.485	9.515	6.314	172,500
2022-11-25	9.670	9.690	9.480	9.600	6.370	214,141
2022-11-24	9.575	9.675	9.545	9.670	6.416	169,662
2022-11-23	9.595	9.625	9.520	9.600	6.370	220,578
2022-11-22	9.600	9.675	9.520	9.595	6.367	207,293
2022-11-21	9.450	9.670	9.445	9.565	6.347	344,137
2022-11-18	9.280	9.425	9.165	9.415	6.247	184,302
2022-11-17	9.225	9.330	9.150	9.260	6.144	183,435
2022-11-16	9.400	9.400	9.180	9.240	6.131	215,416
2022-11-15	9.460	9.485	9.090	9.370	6.217	328,878
2022-11-14	9.515	9.580	9.330	9.440	6.264	170,134
2022-11-11	9.415	9.640	9.360	9.510	6.310	329,476
2022-11-10	9.085	9.445	9.010	9.380	6.224	338,716
2022-11-09	9.220	9.230	9.045	9.095	6.035	194,076
2022-11-08	9.125	9.260	9.040	9.215	6.114	169,103
2022-11-07	9.135	9.225	9.085	9.140	6.065	214,863
2022-11-04	8.870	9.160	8.865	9.140	6.065	278,788
2022-11-03	8.830	8.830	8.635	8.810	5.846	218,008
2022-11-02	8.960	8.965	8.745	8.875	5.889	228,763
2022-11-01	8.830	9.060	8.820	8.940	5.932	238,411
2022-10-31	8.900	8.910	8.765	8.765	5.816	279,007
2022-10-28	8.870	8.900	8.750	8.880	5.892	215,513
2022-10-27	8.565	9.005	8.555	8.905	5.909	332,291
2022-10-26	8.380	8.565	8.370	8.565	5.683	298,797
2022-10-25	8.355	8.400	8.240	8.385	5.564	216,123
2022-10-24	8.350	8.420	8.240	8.355	5.544	277,488

← NewerPage 17 of 22 · 1,282 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.