Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.260	8.300	8.150	8.200	5.441	279,257
2022-05-05	8.345	8.470	8.260	8.260	5.481	322,683
2022-05-04	8.345	8.360	8.175	8.235	5.464	313,847
2022-05-03	8.370	8.415	8.175	8.320	5.521	608,596
2022-05-02	9.200	9.290	9.095	9.215	5.504	512,072
2022-04-29	9.300	9.355	9.205	9.210	5.501	539,394
2022-04-28	9.475	9.550	9.290	9.305	5.558	551,863
2022-04-27	9.215	9.435	9.100	9.385	5.606	526,429
2022-04-26	9.325	9.420	9.220	9.240	5.519	362,066
2022-04-25	9.255	9.350	9.140	9.235	5.516	421,961
2022-04-22	9.450	9.475	9.310	9.310	5.561	341,601
2022-04-21	9.350	9.600	9.260	9.445	5.641	304,342
2022-04-20	9.240	9.335	9.170	9.265	5.534	219,175
2022-04-19	9.260	9.360	9.195	9.225	5.510	205,648
2022-04-14	9.235	9.320	9.175	9.250	5.525	206,866
2022-04-13	9.095	9.260	9.040	9.215	5.504	160,939
2022-04-12	9.180	9.250	9.100	9.100	5.435	242,708
2022-04-11	9.040	9.320	9.015	9.250	5.525	246,840
2022-04-08	9.050	9.140	8.975	9.020	5.388	162,963
2022-04-07	9.000	9.170	8.970	8.990	5.370	300,912
2022-04-06	9.110	9.180	8.925	9.000	5.376	488,095
2022-04-05	9.080	9.125	8.980	9.100	5.435	302,064
2022-04-04	9.000	9.080	8.895	8.965	5.355	313,552
2022-04-01	9.000	9.035	8.875	8.965	5.355	228,638
2022-03-31	9.130	9.215	8.995	8.995	5.373	220,265
2022-03-30	9.080	9.175	9.015	9.130	5.453	229,848
2022-03-29	8.800	9.130	8.725	9.130	5.453	350,280
2022-03-28	8.665	8.795	8.665	8.725	5.211	184,148
2022-03-25	8.500	8.705	8.360	8.675	5.181	508,466
2022-03-24	8.495	8.495	8.325	8.365	4.996	214,765
2022-03-23	8.780	8.800	8.470	8.470	5.059	349,994
2022-03-22	8.545	8.810	8.510	8.710	5.202	388,179
2022-03-21	8.590	8.655	8.525	8.525	5.092	270,516
2022-03-18	8.825	8.855	8.590	8.605	5.140	511,343
2022-03-17	8.900	8.975	8.760	8.795	5.253	216,513
2022-03-16	8.750	8.955	8.695	8.845	5.283	415,193
2022-03-15	8.675	8.750	8.540	8.635	5.158	302,404
2022-03-14	8.720	8.970	8.635	8.775	5.241	470,267
2022-03-11	8.600	8.805	8.495	8.690	5.190	364,615
2022-03-10	8.565	8.645	8.350	8.575	5.122	526,260
2022-03-09	8.350	8.555	8.215	8.555	5.110	783,798
2022-03-08	7.770	8.200	7.695	8.045	4.805	998,752
2022-03-07	8.250	8.250	7.645	7.920	4.731	939,521
2022-03-04	8.945	8.960	8.370	8.430	5.035	562,294
2022-03-03	9.065	9.250	9.000	9.000	5.376	528,693
2022-03-02	8.825	9.140	8.660	9.125	5.450	498,289
2022-03-01	9.110	9.195	8.835	8.835	5.277	361,736
2022-02-28	9.150	9.255	9.025	9.150	5.465	505,351
2022-02-25	9.090	9.360	9.000	9.335	5.576	410,695
2022-02-24	9.150	9.345	8.880	9.090	5.429	545,128
2022-02-23	9.660	9.660	9.445	9.450	5.644	287,540
2022-02-22	9.500	9.720	9.290	9.660	5.770	355,048
2022-02-21	10.070	10.070	9.650	9.650	5.764	371,762
2022-02-18	10.300	10.420	10.030	10.030	5.991	317,899
2022-02-17	9.870	10.420	9.820	10.370	6.194	467,452
2022-02-16	9.800	9.905	9.670	9.905	5.916	332,805
2022-02-15	9.340	10.040	9.150	9.805	5.856	735,765
2022-02-14	9.450	9.450	9.015	9.240	5.519	335,461
2022-02-11	9.620	9.620	9.400	9.550	5.704	255,437
2022-02-10	9.400	9.625	9.365	9.625	5.749	258,071

← NewerPage 20 of 22 · 1,285 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.