Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.600	10.720	10.600	10.650	8.813	161,313
2025-02-24	10.650	10.730	10.620	10.630	8.796	162,967
2025-02-21	10.510	10.630	10.470	10.610	8.780	172,664
2025-02-20	10.390	10.570	10.380	10.550	8.730	235,335
2025-02-19	10.360	10.420	10.310	10.380	8.589	241,774
2025-02-18	10.540	10.560	10.350	10.360	8.573	261,518
2025-02-17	10.660	10.730	10.500	10.530	8.713	193,456
2025-02-14	10.590	10.730	10.480	10.690	8.846	202,887
2025-02-13	11.030	11.320	10.590	10.590	8.763	377,082
2025-02-12	10.920	11.000	10.830	10.850	8.978	171,563
2025-02-11	10.840	10.920	10.810	10.870	8.995	163,482
2025-02-10	10.730	10.930	10.730	10.880	9.003	169,054
2025-02-07	10.900	10.950	10.650	10.710	8.862	289,852
2025-02-06	10.790	10.920	10.700	10.900	9.020	190,836
2025-02-05	10.580	10.730	10.530	10.730	8.879	166,309
2025-02-04	10.530	10.590	10.410	10.550	8.730	129,224
2025-02-03	10.400	10.560	10.390	10.540	8.722	225,525
2025-01-31	10.450	10.580	10.410	10.570	8.746	127,199
2025-01-30	10.350	10.520	10.310	10.470	8.664	171,114
2025-01-29	10.460	10.480	10.340	10.340	8.556	143,864
2025-01-28	10.320	10.530	10.250	10.460	8.655	249,906
2025-01-27	10.230	10.400	10.170	10.310	8.531	183,312
2025-01-24	10.350	10.440	10.210	10.230	8.465	97,340
2025-01-23	10.380	10.380	10.250	10.320	8.540	130,128
2025-01-22	10.330	10.410	10.290	10.380	8.589	127,579
2025-01-21	10.380	10.430	10.310	10.330	8.548	88,281
2025-01-20	10.450	10.450	10.280	10.370	8.581	89,677
2025-01-17	10.390	10.480	10.370	10.410	8.614	172,560
2025-01-16	10.370	10.390	10.190	10.370	8.581	191,573
2025-01-15	10.150	10.360	10.080	10.350	8.564	141,806
2025-01-14	10.150	10.200	10.040	10.060	8.324	152,607
2025-01-13	10.080	10.220	10.040	10.070	8.333	174,783
2025-01-10	10.290	10.290	10.130	10.170	8.416	161,933
2025-01-09	10.170	10.300	10.130	10.260	8.490	169,397
2025-01-08	10.260	10.260	10.070	10.180	8.424	270,304
2025-01-07	10.420	10.670	10.260	10.260	8.490	359,096
2025-01-06	10.170	10.180	9.990	10.100	8.358	213,627
2025-01-03	10.200	10.210	10.100	10.180	8.424	156,290
2025-01-02	10.210	10.230	10.100	10.180	8.424	60,434
2024-12-31	10.100	10.150	10.060	10.110	8.366	66,521
2024-12-30	10.080	10.150	10.050	10.090	8.349	111,239
2024-12-27	10.110	10.140	10.050	10.120	8.374	151,309
2024-12-24	10.020	10.160	10.020	10.140	8.391	84,227
2024-12-23	10.000	10.030	9.950	10.000	8.275	151,291
2024-12-20	9.950	10.090	9.895	10.030	8.300	310,234
2024-12-19	9.900	9.985	9.875	9.940	8.225	199,346
2024-12-18	10.000	10.100	10.000	10.020	8.291	170,386
2024-12-17	9.980	10.060	9.940	10.010	8.283	234,415
2024-12-16	10.210	10.220	9.980	10.010	8.283	265,471
2024-12-13	10.210	10.260	10.170	10.200	8.440	134,869
2024-12-12	10.150	10.230	10.090	10.230	8.465	232,836
2024-12-11	10.120	10.190	10.040	10.110	8.366	159,368
2024-12-10	10.060	10.150	10.000	10.100	8.358	258,327
2024-12-09	10.250	10.250	10.050	10.050	8.316	409,894
2024-12-06	10.230	10.320	10.230	10.250	8.482	185,939
2024-12-05	10.270	10.370	10.220	10.220	8.457	214,460
2024-12-04	10.190	10.310	10.170	10.300	8.523	135,123
2024-12-03	10.120	10.260	10.100	10.200	8.440	200,112
2024-12-02	10.400	10.410	10.070	10.120	8.374	275,315
2024-11-29	10.440	10.530	10.410	10.480	8.672	174,753

← NewerPage 8 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.