Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.300	12.540	12.220	12.460	11.382	241,062
2026-04-29	12.500	12.520	12.320	12.340	11.273	322,248
2026-04-28	12.500	12.560	12.420	12.560	11.474	254,892
2026-04-27	12.540	12.620	12.420	12.500	11.419	167,489
2026-04-24	12.540	12.640	12.460	12.560	11.474	182,894
2026-04-23	12.500	12.700	12.420	12.660	11.565	200,907
2026-04-22	12.740	12.820	12.620	12.640	11.547	205,870
2026-04-21	12.340	12.980	12.000	12.660	11.565	438,848
2026-04-20	12.780	12.960	12.740	12.860	11.748	303,951
2026-04-17	12.800	12.960	12.760	12.840	11.729	229,138
2026-04-16	12.740	12.820	12.600	12.760	11.656	179,534
2026-04-15	12.760	12.880	12.720	12.740	11.638	404,081
2026-04-14	12.500	12.740	12.360	12.720	11.620	166,966
2026-04-13	12.340	12.500	12.320	12.480	11.400	197,162
2026-04-10	12.440	12.500	12.320	12.440	11.364	251,103
2026-04-09	12.220	12.460	12.220	12.440	11.364	291,047
2026-04-08	12.300	12.320	12.120	12.180	11.126	205,399
2026-04-07	12.100	12.200	12.000	12.020	10.980	178,132
2026-04-02	11.880	12.160	11.840	12.140	11.090	224,288
2026-04-01	11.840	12.000	11.820	11.940	10.907	155,564
2026-03-31	11.500	11.760	11.500	11.620	10.615	205,129
2026-03-30	11.200	11.520	11.140	11.500	10.505	146,598
2026-03-27	11.300	11.300	11.100	11.160	10.195	315,412
2026-03-26	11.260	11.340	11.200	11.260	10.286	234,063
2026-03-25	11.520	11.620	11.300	11.320	10.341	172,719
2026-03-24	11.560	11.660	11.480	11.480	10.487	121,313
2026-03-23	11.580	11.760	11.300	11.540	10.542	345,076
2026-03-20	12.100	12.100	11.760	11.760	10.743	274,987
2026-03-19	12.140	12.200	11.980	11.980	10.944	294,789
2026-03-18	12.320	12.360	12.140	12.240	11.181	191,370
2026-03-17	12.160	12.360	12.120	12.300	11.236	125,890
2026-03-16	11.740	12.280	11.740	12.180	11.126	279,210
2026-03-13	11.760	11.880	11.640	11.760	10.743	108,851
2026-03-12	11.700	11.740	11.580	11.700	10.688	141,252
2026-03-11	11.840	11.840	11.700	11.740	10.724	139,089
2026-03-10	11.880	11.880	11.740	11.860	10.834	128,554
2026-03-09	11.680	11.720	11.500	11.620	10.615	242,916
2026-03-06	11.880	11.920	11.740	11.920	10.889	302,838
2026-03-05	11.740	11.860	11.660	11.780	10.761	359,564
2026-03-04	11.640	11.800	11.520	11.760	10.743	171,490
2026-03-03	12.140	12.140	11.520	11.640	10.633	450,348
2026-03-02	12.080	12.260	12.000	12.220	11.163	281,988
2026-02-27	12.260	12.320	12.240	12.260	11.199	368,081
2026-02-26	12.180	12.320	12.160	12.280	11.218	300,510
2026-02-25	12.060	12.180	11.860	12.180	11.126	292,188
2026-02-24	12.020	12.280	12.020	12.040	10.999	242,273
2026-02-23	11.900	12.040	11.840	12.000	10.962	343,325
2026-02-20	11.800	11.960	11.780	11.880	10.852	324,570
2026-02-19	11.720	11.820	11.640	11.780	10.761	480,751
2026-02-18	11.380	11.900	11.300	11.720	10.706	755,637
2026-02-17	11.120	11.340	11.120	11.240	10.268	273,500
2026-02-16	10.940	11.200	10.920	11.140	10.176	186,223
2026-02-13	10.860	11.000	10.820	11.000	10.048	137,609
2026-02-12	11.040	11.040	10.780	10.880	9.939	223,802
2026-02-11	11.100	11.160	11.000	11.020	10.067	190,807
2026-02-10	11.080	11.100	11.040	11.060	10.103	98,345
2026-02-09	11.020	11.080	10.920	11.060	10.103	147,964
2026-02-06	10.880	11.060	10.840	11.020	10.067	132,312
2026-02-05	10.800	10.860	10.740	10.860	9.921	165,233
2026-02-04	10.720	10.860	10.700	10.800	9.866	210,537

← NewerPage 3 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.