Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	10.760	10.800	10.680	10.720	9.793	147,089
2026-02-02	10.600	10.740	10.600	10.700	9.774	141,373
2026-01-30	10.640	10.660	10.580	10.600	9.683	177,807
2026-01-29	10.720	10.720	10.620	10.620	9.701	161,647
2026-01-28	10.620	10.760	10.600	10.700	9.774	152,827
2026-01-27	10.560	10.640	10.520	10.600	9.683	177,464
2026-01-26	10.600	10.660	10.440	10.560	9.647	239,038
2026-01-23	10.620	10.640	10.480	10.520	9.610	130,770
2026-01-22	10.680	10.740	10.640	10.640	9.720	179,611
2026-01-21	10.520	10.640	10.500	10.560	9.647	187,886
2026-01-20	10.660	10.680	10.480	10.500	9.592	187,488
2026-01-19	10.500	10.700	10.480	10.640	9.720	177,079
2026-01-16	10.580	10.640	10.520	10.520	9.610	177,535
2026-01-15	10.720	10.720	10.540	10.560	9.647	168,598
2026-01-14	10.680	10.720	10.580	10.700	9.774	180,371
2026-01-13	10.780	10.800	10.620	10.640	9.720	127,559
2026-01-12	10.800	10.860	10.720	10.820	9.884	86,863
2026-01-09	10.900	10.900	10.720	10.780	9.848	157,678
2026-01-08	10.960	11.020	10.880	10.940	9.994	153,616
2026-01-07	10.680	11.000	10.660	11.000	10.048	176,549
2026-01-06	10.680	10.680	10.540	10.660	9.738	150,615
2026-01-05	10.720	10.720	10.560	10.640	9.720	156,605
2026-01-02	11.000	11.020	10.660	10.680	9.756	211,446
2025-12-31	10.960	11.040	10.860	11.040	10.085	135,681
2025-12-30	10.900	11.040	10.860	11.040	10.085	191,013
2025-12-29	10.820	10.940	10.800	10.880	9.939	161,897
2025-12-24	10.720	10.800	10.720	10.800	9.866	90,317
2025-12-23	10.800	10.840	10.720	10.760	9.829	143,750
2025-12-22	10.580	10.820	10.540	10.820	9.884	236,214
2025-12-19	10.600	10.620	10.520	10.600	9.683	369,499
2025-12-18	10.500	10.640	10.480	10.580	9.665	170,822
2025-12-17	10.540	10.540	10.440	10.480	9.573	135,940
2025-12-16	10.500	10.560	10.440	10.540	9.628	136,325
2025-12-15	10.560	10.620	10.460	10.500	9.592	250,414
2025-12-12	10.600	10.640	10.500	10.500	9.592	140,007
2025-12-11	10.520	10.580	10.480	10.540	9.628	131,876
2025-12-10	10.600	10.660	10.520	10.520	9.610	163,273
2025-12-09	10.720	10.720	10.600	10.640	9.720	160,326
2025-12-08	10.640	10.760	10.600	10.740	9.811	108,160
2025-12-05	10.700	10.720	10.640	10.660	9.738	132,440
2025-12-04	10.780	10.800	10.680	10.680	9.756	111,670
2025-12-03	10.840	10.860	10.760	10.760	9.829	107,865
2025-12-02	10.840	10.900	10.780	10.820	9.884	126,925
2025-12-01	10.940	10.940	10.760	10.820	9.884	154,109
2025-11-28	10.980	10.980	10.900	10.960	10.012	138,544
2025-11-27	10.760	10.960	10.760	10.960	10.012	267,782
2025-11-26	10.700	10.800	10.620	10.800	9.866	192,425
2025-11-25	10.580	10.680	10.540	10.680	9.756	124,290
2025-11-24	10.600	10.600	10.440	10.560	9.647	202,796
2025-11-21	10.500	10.580	10.420	10.580	9.665	122,440
2025-11-20	10.620	10.620	10.500	10.540	9.628	141,698
2025-11-19	10.640	10.660	10.540	10.600	9.683	164,448
2025-11-18	10.640	10.660	10.580	10.640	9.720	110,290
2025-11-17	10.680	10.760	10.660	10.700	9.774	132,453
2025-11-14	10.780	10.800	10.620	10.680	9.756	167,005
2025-11-13	10.780	10.860	10.780	10.820	9.884	171,326
2025-11-12	10.720	10.800	10.680	10.760	9.829	151,326
2025-11-11	10.640	10.740	10.620	10.700	9.774	87,701
2025-11-10	10.620	10.660	10.600	10.600	9.683	128,672
2025-11-07	10.520	10.600	10.500	10.600	9.683	82,722

← NewerPage 4 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.