Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	11.780	11.800	11.650	11.760	11.760	140,975
2026-07-23	11.720	11.840	11.700	11.780	11.780	137,119
2026-07-22	11.720	11.860	11.640	11.700	11.700	114,335
2026-07-21	11.720	11.760	11.600	11.720	11.720	125,934
2026-07-20	11.640	11.700	11.600	11.700	11.700	129,205
2026-07-17	11.620	11.720	11.580	11.680	11.680	107,029
2026-07-16	11.540	11.580	11.480	11.560	11.560	101,822
2026-07-15	11.600	11.640	11.500	11.560	11.560	117,551
2026-07-14	11.600	11.660	11.460	11.580	11.580	79,721
2026-07-13	11.680	11.700	11.580	11.600	11.600	39,128
2026-07-10	11.680	11.820	11.660	11.660	11.660	83,458
2026-07-09	11.760	11.760	11.600	11.660	11.660	130,479
2026-07-08	11.700	11.740	11.540	11.740	11.740	230,878
2026-07-07	11.700	11.800	11.660	11.780	11.780	106,651
2026-07-06	11.760	11.800	11.620	11.640	11.640	85,531
2026-07-03	11.700	11.800	11.680	11.740	11.740	71,487
2026-07-02	11.540	11.740	11.540	11.740	11.740	79,593
2026-07-01	11.760	11.760	11.500	11.560	11.560	121,352
2026-06-30	12.000	12.020	11.700	11.720	11.720	258,498
2026-06-29	11.940	11.980	11.840	11.980	11.980	115,172
2026-06-26	11.580	11.980	11.580	11.920	11.920	214,590
2026-06-25	11.680	11.700	11.560	11.600	11.600	149,852
2026-06-24	11.640	11.760	11.560	11.700	11.700	119,184
2026-06-23	11.680	11.700	11.580	11.660	11.660	180,497
2026-06-22	11.700	11.720	11.580	11.720	11.720	175,257
2026-06-19	11.720	11.720	11.500	11.660	11.660	184,862
2026-06-18	11.660	11.680	11.520	11.680	11.680	126,880
2026-06-17	11.800	11.800	11.660	11.680	11.680	118,146
2026-06-16	11.820	11.820	11.720	11.800	11.800	113,316
2026-06-15	11.940	12.000	11.780	11.800	11.800	134,644
2026-06-12	11.980	12.060	11.880	11.940	11.940	142,514
2026-06-11	11.920	12.080	11.920	12.000	12.000	276,461
2026-06-10	11.600	12.020	11.600	11.940	11.940	204,990
2026-06-09	11.420	11.660	11.400	11.580	11.580	203,883
2026-06-08	11.300	11.500	11.280	11.480	11.480	137,681
2026-06-05	11.320	11.480	11.320	11.340	11.340	193,761
2026-06-04	11.220	11.340	11.200	11.280	11.280	123,339
2026-06-03	11.380	11.420	11.160	11.200	11.200	158,067
2026-06-02	11.640	11.640	11.380	11.380	11.380	158,381
2026-06-01	11.880	11.880	11.540	11.620	11.620	309,207
2026-05-29	11.800	11.920	11.780	11.860	11.860	324,847
2026-05-28	11.740	11.860	11.740	11.800	11.800	236,143
2026-05-27	11.840	11.900	11.720	11.780	11.780	176,491
2026-05-26	11.840	11.880	11.740	11.800	11.800	167,867
2026-05-25	12.000	12.020	11.860	11.860	11.860	103,809
2026-05-22	11.960	12.020	11.880	11.960	11.960	118,558
2026-05-21	11.980	12.060	11.880	11.960	11.960	310,278
2026-05-20	11.840	11.980	11.760	11.980	11.980	251,428
2026-05-19	11.740	11.860	11.740	11.860	11.860	275,570
2026-05-18	11.660	11.740	11.580	11.740	11.740	167,344
2026-05-15	11.740	11.780	11.640	11.680	11.680	111,410
2026-05-14	11.640	11.760	11.600	11.760	11.760	122,114
2026-05-13	11.720	11.740	11.500	11.640	11.640	191,827
2026-05-12	11.680	11.820	11.600	11.680	11.680	265,348
2026-05-11	11.640	11.740	11.560	11.720	11.720	177,888
2026-05-08	11.560	11.640	11.560	11.600	11.600	126,936
2026-05-07	11.820	11.820	11.560	11.660	11.660	145,432
2026-05-06	11.720	11.880	11.720	11.820	11.820	188,826
2026-05-05	11.580	11.800	11.580	11.640	11.640	191,516
2026-05-04	11.580	11.620	11.420	11.560	11.560	377,686

← NewerPage 2 of 5 · 254 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.