Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.500	11.540	11.380	11.400	10.414	113,929
2025-08-13	11.660	11.740	11.500	11.500	10.505	84,733
2025-08-12	11.780	11.860	11.660	11.660	10.651	109,304
2025-08-11	11.660	11.780	11.640	11.780	10.761	171,914
2025-08-08	11.280	11.640	11.280	11.600	10.597	206,799
2025-08-07	11.260	11.320	11.240	11.280	10.304	245,297
2025-08-06	11.220	11.300	11.180	11.280	10.304	84,648
2025-08-05	11.020	11.240	11.020	11.180	10.213	195,444
2025-08-04	10.880	11.020	10.840	11.020	10.067	171,253
2025-08-01	10.760	10.780	10.680	10.760	9.829	189,545
2025-07-31	10.840	10.940	10.820	10.860	9.921	161,111
2025-07-30	10.740	10.900	10.740	10.840	9.902	115,840
2025-07-29	10.780	10.860	10.700	10.740	9.811	139,811
2025-07-28	11.060	11.080	10.780	10.780	9.848	210,124
2025-07-25	11.000	11.200	10.660	11.040	10.085	399,544
2025-07-24	11.240	11.360	11.120	11.160	10.195	155,092
2025-07-23	11.340	11.400	11.240	11.240	10.268	276,161
2025-07-22	11.120	11.340	11.100	11.280	10.304	153,913
2025-07-21	11.060	11.160	11.000	11.100	10.140	219,050
2025-07-18	10.680	10.960	10.680	10.920	9.975	169,567
2025-07-17	10.740	10.740	10.640	10.680	9.756	99,293
2025-07-16	10.860	10.860	10.700	10.700	9.774	149,355
2025-07-15	10.920	11.020	10.860	10.860	9.921	114,294
2025-07-14	10.800	10.920	10.800	10.860	9.921	117,600
2025-07-11	10.860	10.920	10.820	10.860	9.921	160,497
2025-07-10	10.880	11.000	10.820	10.900	9.957	154,783
2025-07-09	10.760	10.900	10.760	10.900	9.957	263,781
2025-07-08	10.900	10.940	10.740	10.740	9.811	121,171
2025-07-07	10.980	10.980	10.900	10.900	9.957	224,097
2025-07-04	10.760	10.960	10.660	10.960	10.012	201,358
2025-07-03	10.760	10.860	10.700	10.760	9.829	138,723
2025-07-02	10.980	11.060	10.740	10.740	9.811	240,619
2025-07-01	10.640	10.900	10.600	10.900	9.957	253,829
2025-06-30	10.580	10.700	10.560	10.640	9.720	502,062
2025-06-27	10.500	10.580	10.460	10.560	9.647	282,874
2025-06-26	10.560	10.640	10.500	10.500	9.592	214,981
2025-06-25	10.640	10.700	10.560	10.580	9.665	221,235
2025-06-24	10.760	10.820	10.640	10.660	9.738	183,465
2025-06-23	10.700	10.740	10.660	10.700	9.774	199,911
2025-06-20	10.760	10.820	10.720	10.740	9.811	347,378
2025-06-19	10.800	10.940	10.700	10.720	9.793	170,042
2025-06-18	10.860	10.880	10.660	10.780	9.848	254,653
2025-06-17	10.800	10.880	10.720	10.880	9.939	163,552
2025-06-16	10.800	10.880	10.780	10.840	9.902	77,291
2025-06-13	10.900	10.900	10.760	10.780	9.848	79,624
2025-06-12	11.020	11.060	10.940	10.960	10.012	117,271
2025-06-11	11.000	11.120	11.000	11.020	10.067	119,766
2025-06-10	10.780	11.140	10.780	11.020	10.067	188,759
2025-06-09	10.620	10.820	10.620	10.780	9.848	87,327
2025-06-06	10.600	10.680	10.580	10.620	9.701	121,039
2025-06-05	10.720	10.800	10.600	10.600	9.683	256,464
2025-06-04	10.960	10.960	10.740	10.740	9.811	292,027
2025-06-03	11.000	11.120	10.940	10.960	10.012	216,971
2025-06-02	11.040	11.080	10.940	11.000	10.048	254,736
2025-05-30	11.060	11.120	10.940	11.060	10.103	323,595
2025-05-29	11.020	11.060	10.960	11.040	10.085	128,767
2025-05-28	10.840	11.040	10.840	11.000	10.048	215,225
2025-05-27	10.740	10.920	10.660	10.840	9.902	152,532
2025-05-26	10.700	10.720	10.660	10.720	9.793	95,293
2025-05-23	10.600	10.700	10.440	10.680	9.756	151,979

← NewerPage 6 of 22 · 1,281 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.