Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	10.520	10.600	10.500	10.600	9.683	82,722
2025-11-06	10.500	10.560	10.500	10.520	9.610	107,421
2025-11-05	10.540	10.560	10.500	10.520	9.610	131,416
2025-11-04	10.520	10.580	10.500	10.580	9.665	174,193
2025-11-03	10.580	10.660	10.520	10.560	9.647	119,238
2025-10-31	10.580	10.660	10.560	10.580	9.665	175,403
2025-10-30	10.620	10.660	10.540	10.580	9.665	120,743
2025-10-29	10.740	10.780	10.620	10.620	9.701	124,837
2025-10-28	10.620	10.740	10.620	10.740	9.811	160,350
2025-10-27	10.780	10.780	10.600	10.640	9.720	210,764
2025-10-24	10.880	10.880	10.680	10.740	9.811	138,657
2025-10-23	10.820	10.960	10.800	10.840	9.902	130,934
2025-10-22	10.740	10.860	10.740	10.820	9.884	181,913
2025-10-21	10.680	10.740	10.660	10.740	9.811	190,517
2025-10-20	10.800	10.860	10.680	10.680	9.756	201,885
2025-10-17	11.120	11.140	10.760	10.780	9.848	246,928
2025-10-16	11.000	11.100	10.940	11.080	10.122	91,337
2025-10-15	10.980	11.040	10.920	10.960	10.012	110,651
2025-10-14	10.800	10.960	10.800	10.920	9.975	203,759
2025-10-13	10.860	10.960	10.780	10.840	9.902	107,005
2025-10-10	10.760	10.940	10.760	10.840	9.902	152,250
2025-10-09	10.740	10.820	10.680	10.740	9.811	132,042
2025-10-08	10.680	10.820	10.640	10.680	9.756	113,927
2025-10-07	10.860	10.860	10.680	10.680	9.756	247,510
2025-10-06	10.900	10.900	10.720	10.840	9.902	257,035
2025-10-03	11.060	11.060	10.860	10.940	9.994	119,598
2025-10-02	11.020	11.060	10.940	11.040	10.085	138,748
2025-10-01	10.940	11.060	10.860	10.980	10.030	181,989
2025-09-30	11.000	11.020	10.840	10.960	10.012	231,449
2025-09-29	10.980	11.060	10.920	11.020	10.067	147,608
2025-09-26	10.880	11.040	10.860	11.000	10.048	126,360
2025-09-25	10.880	10.900	10.820	10.840	9.902	122,935
2025-09-24	10.900	10.960	10.880	10.880	9.939	121,389
2025-09-23	10.920	11.000	10.920	10.920	9.975	76,514
2025-09-22	10.960	11.020	10.860	10.920	9.975	87,595
2025-09-19	10.940	11.000	10.860	11.000	10.048	321,265
2025-09-18	10.860	11.040	10.840	10.960	10.012	125,433
2025-09-17	10.820	10.900	10.820	10.880	9.939	137,512
2025-09-16	10.900	10.920	10.760	10.800	9.866	152,966
2025-09-15	11.020	11.140	10.880	10.900	9.957	148,395
2025-09-12	11.060	11.140	11.020	11.020	10.067	106,407
2025-09-11	10.920	11.120	10.880	11.060	10.103	118,841
2025-09-10	10.860	11.000	10.840	10.940	9.994	219,413
2025-09-09	10.940	11.080	10.880	10.900	9.957	189,134
2025-09-08	10.880	10.980	10.820	10.960	10.012	126,286
2025-09-05	10.740	10.900	10.640	10.860	9.921	125,094
2025-09-04	10.780	10.880	10.740	10.740	9.811	108,531
2025-09-03	10.800	10.820	10.700	10.780	9.848	176,201
2025-09-02	10.800	10.840	10.660	10.700	9.774	123,936
2025-09-01	10.860	10.880	10.800	10.880	9.939	120,576
2025-08-29	10.860	10.960	10.800	10.840	9.902	121,648
2025-08-28	10.940	10.980	10.780	10.840	9.902	144,317
2025-08-27	11.000	11.080	10.920	10.940	9.994	129,205
2025-08-26	11.100	11.160	10.900	11.040	10.085	224,366
2025-08-25	11.480	11.480	11.260	11.260	10.286	87,827
2025-08-22	11.360	11.520	11.360	11.500	10.505	55,210
2025-08-21	11.420	11.420	11.300	11.400	10.414	110,040
2025-08-20	11.400	11.460	11.360	11.400	10.414	107,024
2025-08-19	11.420	11.480	11.400	11.400	10.414	72,781
2025-08-18	11.420	11.560	11.380	11.420	10.432	88,053

← NewerPage 5 of 22 · 1,284 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.