Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.120	9.395	9.065	9.355	5.588	244,587
2022-02-08	9.060	9.160	9.010	9.080	5.423	223,379
2022-02-07	9.060	9.100	8.925	9.055	5.408	395,481
2022-02-04	9.250	9.265	8.950	9.040	5.399	569,510
2022-02-03	9.740	9.740	9.255	9.420	5.626	255,888
2022-02-02	9.725	9.805	9.615	9.705	5.797	280,724
2022-02-01	9.865	9.875	9.595	9.725	5.809	324,474
2022-01-31	9.825	9.845	9.675	9.800	5.853	408,366
2022-01-28	9.800	9.840	9.685	9.765	5.833	263,500
2022-01-27	9.650	9.895	9.620	9.850	5.883	271,323
2022-01-26	9.565	9.765	9.565	9.720	5.806	208,683
2022-01-25	9.300	9.600	9.205	9.495	5.671	279,866
2022-01-24	9.390	9.455	9.150	9.230	5.513	357,805
2022-01-21	9.425	9.500	9.350	9.430	5.632	150,480
2022-01-20	9.600	9.600	9.335	9.485	5.665	207,080
2022-01-19	9.575	9.680	9.500	9.575	5.719	215,470
2022-01-18	9.510	9.620	9.430	9.620	5.746	218,631
2022-01-17	9.605	9.610	9.500	9.500	5.674	248,669
2022-01-14	9.560	9.625	9.525	9.555	5.707	309,624
2022-01-13	9.585	9.645	9.475	9.645	5.761	240,277
2022-01-12	9.595	9.605	9.405	9.555	5.707	221,186
2022-01-11	9.415	9.580	9.330	9.520	5.686	310,706
2022-01-10	9.195	9.435	9.090	9.410	5.620	390,647
2022-01-07	9.285	9.300	9.040	9.095	5.432	235,686
2022-01-06	9.125	9.365	9.075	9.285	5.546	367,717
2022-01-05	9.000	9.120	8.935	9.045	5.402	289,244
2022-01-04	8.845	9.015	8.830	9.000	5.376	278,620
2022-01-03	8.645	8.805	8.630	8.780	5.244	162,375
2021-12-31	8.595	8.640	8.570	8.570	5.119	164,450
2021-12-30	8.490	8.595	8.475	8.595	5.134	104,228
2021-12-29	8.600	8.610	8.460	8.510	5.083	135,220
2021-12-28	8.480	8.595	8.455	8.595	5.134	160,332
2021-12-27	8.475	8.540	8.425	8.475	5.062	127,463
2021-12-24	8.440	8.520	8.440	8.500	5.077	42,288
2021-12-23	8.390	8.520	8.360	8.435	5.038	151,906
2021-12-22	8.265	8.380	8.245	8.360	4.993	173,382
2021-12-21	8.060	8.300	8.060	8.265	4.937	232,154
2021-12-20	8.105	8.170	7.900	8.060	4.814	359,343
2021-12-17	8.240	8.285	8.130	8.285	4.949	422,874
2021-12-16	8.350	8.385	8.215	8.215	4.907	321,025
2021-12-15	8.425	8.485	8.260	8.280	4.946	200,745
2021-12-14	8.310	8.485	8.255	8.415	5.026	338,332
2021-12-13	8.375	8.460	8.250	8.280	4.946	466,351
2021-12-10	8.320	8.320	8.145	8.240	4.922	310,282
2021-12-09	8.425	8.485	8.305	8.330	4.975	239,173
2021-12-08	8.475	8.515	8.300	8.385	5.008	279,481
2021-12-07	8.555	8.645	8.380	8.400	5.017	285,047
2021-12-06	8.325	8.495	8.290	8.490	5.071	245,288
2021-12-03	8.405	8.465	8.215	8.260	4.934	283,231
2021-12-02	8.350	8.390	8.230	8.375	5.002	299,478
2021-12-01	8.320	8.470	8.280	8.410	5.023	344,625
2021-11-30	8.400	8.460	8.210	8.240	4.922	416,252
2021-11-29	8.505	8.665	8.435	8.435	5.038	440,536
2021-11-26	8.870	8.920	8.515	8.545	5.104	293,738
2021-11-25	8.925	9.065	8.825	9.050	5.405	253,620
2021-11-24	8.880	8.995	8.780	8.955	5.349	159,507
2021-11-23	8.700	8.905	8.695	8.850	5.286	243,223
2021-11-22	8.805	8.915	8.705	8.720	5.208	191,767
2021-11-19	9.050	9.050	8.755	8.835	5.277	265,513
2021-11-18	9.120	9.120	8.960	9.000	5.376	345,956

← NewerPage 21 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.