Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 8.300 | 8.365 | 8.175 | 8.310 | 5.514 | 366,809 |
| 2022-10-20 | 8.170 | 8.405 | 8.170 | 8.405 | 5.577 | 193,629 |
| 2022-10-19 | 8.400 | 8.415 | 8.140 | 8.235 | 5.464 | 230,345 |
| 2022-10-18 | 8.320 | 8.500 | 8.270 | 8.395 | 5.570 | 311,809 |
| 2022-10-17 | 8.180 | 8.315 | 8.150 | 8.275 | 5.491 | 242,604 |
| 2022-10-14 | 8.090 | 8.295 | 8.090 | 8.185 | 5.431 | 308,510 |
| 2022-10-13 | 7.930 | 8.335 | 7.865 | 8.085 | 5.365 | 333,301 |
| 2022-10-12 | 7.940 | 7.965 | 7.820 | 7.950 | 5.275 | 405,857 |
| 2022-10-11 | 7.770 | 7.905 | 7.675 | 7.905 | 5.245 | 185,963 |
| 2022-10-10 | 7.800 | 7.935 | 7.550 | 7.765 | 5.152 | 228,306 |
| 2022-10-07 | 7.805 | 7.945 | 7.795 | 7.900 | 5.242 | 301,126 |
| 2022-10-06 | 7.810 | 7.960 | 7.780 | 7.815 | 5.186 | 195,090 |
| 2022-10-05 | 8.000 | 8.070 | 7.675 | 7.770 | 5.156 | 222,831 |
| 2022-10-04 | 8.000 | 8.035 | 7.835 | 8.000 | 5.308 | 269,741 |
| 2022-10-03 | 7.710 | 7.880 | 7.605 | 7.845 | 5.205 | 243,830 |
| 2022-09-30 | 7.320 | 7.780 | 7.320 | 7.755 | 5.146 | 391,110 |
| 2022-09-29 | 7.300 | 7.340 | 7.150 | 7.325 | 4.860 | 285,241 |
| 2022-09-28 | 7.060 | 7.305 | 6.870 | 7.305 | 4.847 | 488,125 |
| 2022-09-27 | 7.430 | 7.475 | 7.175 | 7.175 | 4.761 | 332,694 |
| 2022-09-26 | 7.520 | 7.535 | 7.285 | 7.400 | 4.910 | 389,479 |
| 2022-09-23 | 7.850 | 7.850 | 7.560 | 7.605 | 5.046 | 370,170 |
| 2022-09-22 | 7.990 | 8.025 | 7.765 | 7.805 | 5.179 | 404,547 |
| 2022-09-21 | 7.915 | 8.110 | 7.830 | 8.110 | 5.381 | 484,674 |
| 2022-09-20 | 8.205 | 8.210 | 7.835 | 7.910 | 5.249 | 262,218 |
| 2022-09-19 | 8.415 | 8.415 | 8.170 | 8.205 | 5.444 | 381,482 |
| 2022-09-16 | 8.055 | 8.350 | 7.900 | 8.330 | 5.527 | 965,797 |
| 2022-09-15 | 7.795 | 7.970 | 7.760 | 7.970 | 5.288 | 268,230 |
| 2022-09-14 | 7.880 | 7.910 | 7.750 | 7.780 | 5.162 | 326,392 |
| 2022-09-13 | 8.100 | 8.160 | 7.910 | 7.910 | 5.249 | 343,136 |
| 2022-09-12 | 7.980 | 8.090 | 7.935 | 8.085 | 5.365 | 283,103 |
| 2022-09-09 | 7.820 | 7.950 | 7.820 | 7.940 | 5.268 | 228,554 |
| 2022-09-08 | 8.090 | 8.120 | 7.845 | 7.860 | 5.215 | 370,223 |
| 2022-09-07 | 8.000 | 8.085 | 7.950 | 8.080 | 5.361 | 237,648 |
| 2022-09-06 | 7.870 | 8.005 | 7.870 | 8.005 | 5.312 | 173,872 |
| 2022-09-05 | 7.650 | 7.875 | 7.575 | 7.875 | 5.225 | 197,210 |
| 2022-09-02 | 7.760 | 7.860 | 7.710 | 7.840 | 5.202 | 151,316 |
| 2022-09-01 | 7.760 | 7.760 | 7.655 | 7.725 | 5.126 | 314,666 |
| 2022-08-31 | 7.940 | 7.970 | 7.850 | 7.860 | 5.215 | 307,280 |
| 2022-08-30 | 8.090 | 8.125 | 7.915 | 7.930 | 5.262 | 242,000 |
| 2022-08-29 | 8.020 | 8.100 | 7.975 | 8.060 | 5.348 | 273,953 |
| 2022-08-26 | 8.250 | 8.300 | 8.080 | 8.080 | 5.361 | 273,875 |
| 2022-08-25 | 8.300 | 8.335 | 8.200 | 8.270 | 5.487 | 216,288 |
| 2022-08-24 | 8.310 | 8.360 | 8.200 | 8.295 | 5.504 | 268,360 |
| 2022-08-23 | 8.370 | 8.490 | 8.310 | 8.330 | 5.527 | 187,136 |
| 2022-08-22 | 8.530 | 8.535 | 8.300 | 8.405 | 5.577 | 223,201 |
| 2022-08-19 | 8.790 | 8.790 | 8.535 | 8.540 | 5.667 | 235,346 |
| 2022-08-18 | 9.030 | 9.030 | 8.810 | 8.835 | 5.862 | 189,412 |
| 2022-08-17 | 9.110 | 9.270 | 9.025 | 9.050 | 6.005 | 306,022 |
| 2022-08-16 | 9.110 | 9.190 | 9.055 | 9.100 | 6.038 | 165,805 |
| 2022-08-15 | 9.070 | 9.125 | 9.000 | 9.105 | 6.041 | 197,997 |
| 2022-08-12 | 8.910 | 9.050 | 8.860 | 9.050 | 6.005 | 185,698 |
| 2022-08-11 | 8.965 | 8.975 | 8.880 | 8.905 | 5.909 | 131,595 |
| 2022-08-10 | 8.800 | 8.950 | 8.715 | 8.945 | 5.935 | 246,592 |
| 2022-08-09 | 8.725 | 8.825 | 8.700 | 8.800 | 5.839 | 180,525 |
| 2022-08-08 | 8.645 | 8.765 | 8.615 | 8.735 | 5.796 | 130,221 |
| 2022-08-05 | 8.625 | 8.675 | 8.585 | 8.620 | 5.720 | 98,717 |
| 2022-08-04 | 8.585 | 8.720 | 8.585 | 8.650 | 5.740 | 178,044 |
| 2022-08-03 | 8.425 | 8.625 | 8.400 | 8.625 | 5.723 | 202,949 |
| 2022-08-02 | 8.500 | 8.500 | 8.265 | 8.475 | 5.623 | 313,794 |
| 2022-08-01 | 8.700 | 8.700 | 8.500 | 8.535 | 5.663 | 273,189 |
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.