Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.600	10.700	10.440	10.680	9.756	151,979
2025-05-22	10.560	10.580	10.480	10.580	9.665	164,622
2025-05-21	10.780	10.800	10.620	10.620	9.701	194,164
2025-05-20	10.900	10.900	10.740	10.820	9.884	107,525
2025-05-19	10.840	10.920	10.680	10.900	9.957	127,764
2025-05-16	10.620	10.860	10.560	10.860	9.921	180,125
2025-05-15	10.440	10.560	10.400	10.480	9.573	224,488
2025-05-14	10.420	10.500	10.360	10.440	9.537	163,357
2025-05-13	10.360	10.460	10.320	10.420	9.519	211,271
2025-05-12	10.460	10.460	10.240	10.360	9.464	239,903
2025-05-09	10.280	10.440	10.220	10.440	9.537	197,370
2025-05-08	10.460	10.460	10.200	10.240	9.354	303,163
2025-05-07	10.600	10.620	10.400	10.480	9.573	295,705
2025-05-06	10.800	10.820	10.540	10.600	9.683	217,931
2025-05-05	10.700	10.820	10.640	10.780	9.848	251,566
2025-05-02	10.820	11.020	10.560	10.620	9.701	460,175
2025-04-30	11.560	11.780	11.540	11.780	9.748	430,751
2025-04-29	11.600	11.740	11.520	11.560	9.566	282,945
2025-04-28	11.580	11.640	11.520	11.540	9.549	234,222
2025-04-25	11.560	11.620	11.460	11.520	9.533	143,504
2025-04-24	11.600	11.720	11.540	11.540	9.549	166,632
2025-04-23	11.680	11.720	11.600	11.600	9.599	136,969
2025-04-22	11.760	11.820	11.620	11.660	9.648	124,060
2025-04-17	11.620	11.760	11.540	11.700	9.682	107,190
2025-04-16	11.420	11.720	11.400	11.600	9.599	167,251
2025-04-15	11.320	11.480	11.300	11.460	9.483	222,657
2025-04-14	11.340	11.340	11.180	11.280	9.334	170,732
2025-04-11	11.040	11.240	10.920	11.180	9.251	203,599
2025-04-10	11.300	11.420	10.960	10.960	9.069	330,206
2025-04-09	10.940	11.080	10.660	10.820	8.953	283,252
2025-04-08	11.020	11.180	10.900	11.100	9.185	202,834
2025-04-07	10.960	11.240	10.320	10.820	8.953	532,816
2025-04-04	11.800	11.800	11.130	11.250	9.309	399,692
2025-04-03	11.700	11.930	11.700	11.870	9.822	224,322
2025-04-02	11.760	11.800	11.620	11.720	9.698	145,319
2025-04-01	11.620	11.830	11.600	11.780	9.748	177,993
2025-03-31	11.570	11.610	11.450	11.600	9.599	261,804
2025-03-28	11.500	11.590	11.450	11.590	9.591	226,034
2025-03-27	11.400	11.560	11.340	11.490	9.508	203,303
2025-03-26	11.330	11.440	11.260	11.420	9.450	194,704
2025-03-25	11.320	11.470	11.320	11.400	9.433	182,595
2025-03-24	11.370	11.420	11.220	11.270	9.326	245,378
2025-03-21	11.270	11.360	11.220	11.330	9.375	286,271
2025-03-20	11.330	11.350	11.230	11.280	9.334	132,639
2025-03-19	11.240	11.320	11.220	11.320	9.367	110,778
2025-03-18	11.350	11.350	11.200	11.240	9.301	184,963
2025-03-17	11.220	11.310	11.160	11.310	9.359	182,987
2025-03-14	11.050	11.220	11.020	11.190	9.260	149,010
2025-03-13	11.000	11.030	10.880	11.030	9.127	191,735
2025-03-12	10.910	11.170	10.910	11.020	9.119	235,498
2025-03-11	10.810	11.040	10.810	10.910	9.028	208,404
2025-03-10	10.770	10.890	10.540	10.750	8.895	392,460
2025-03-07	10.460	10.610	10.460	10.580	8.755	196,052
2025-03-06	10.600	10.670	10.420	10.490	8.680	218,600
2025-03-05	10.400	10.710	10.260	10.570	8.746	249,673
2025-03-04	10.620	10.680	10.520	10.530	8.713	168,994
2025-03-03	10.670	10.780	10.590	10.670	8.829	139,613
2025-02-28	10.730	10.750	10.630	10.700	8.854	395,785
2025-02-27	10.620	10.790	10.620	10.730	8.879	240,850
2025-02-26	10.630	10.700	10.610	10.670	8.829	171,542

← NewerPage 7 of 22 · 1,282 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.