Mercialys SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.300	10.470	10.260	10.440	8.639	185,649
2024-11-27	10.550	10.550	10.290	10.300	8.523	646,535
2024-11-26	10.490	10.630	10.420	10.580	8.755	169,576
2024-11-25	10.930	10.930	10.390	10.490	8.680	509,071
2024-11-22	10.660	10.910	10.650	10.910	9.028	155,499
2024-11-21	10.690	10.690	10.540	10.660	8.821	162,836
2024-11-20	10.680	10.710	10.630	10.660	8.821	254,864
2024-11-19	10.550	10.640	10.450	10.640	8.804	186,921
2024-11-18	10.610	10.630	10.480	10.540	8.722	198,049
2024-11-15	10.590	10.640	10.540	10.610	8.780	181,994
2024-11-14	10.510	10.600	10.510	10.590	8.763	152,336
2024-11-13	10.430	10.550	10.340	10.440	8.639	227,133
2024-11-12	10.490	10.500	10.350	10.490	8.680	209,246
2024-11-11	10.460	10.570	10.440	10.510	8.697	198,772
2024-11-08	10.410	10.450	10.330	10.430	8.631	140,125
2024-11-07	10.390	10.450	10.290	10.390	8.598	134,440
2024-11-06	10.520	10.570	10.240	10.290	8.515	239,194
2024-11-05	10.420	10.550	10.390	10.410	8.614	239,721
2024-11-04	10.630	10.700	10.460	10.460	8.655	352,847
2024-11-01	10.800	10.870	10.670	10.690	8.846	350,326
2024-10-31	11.240	11.240	10.810	10.820	8.953	311,458
2024-10-30	11.130	11.300	11.040	11.300	9.351	378,245
2024-10-29	11.160	11.260	11.030	11.160	9.235	176,385
2024-10-28	11.200	11.270	11.130	11.160	9.235	140,546
2024-10-25	11.360	11.370	11.160	11.200	9.268	240,153
2024-10-24	11.530	11.550	11.360	11.360	9.400	115,972
2024-10-23	11.470	11.540	11.410	11.510	9.524	117,460
2024-10-22	11.610	11.610	11.440	11.470	9.491	96,538
2024-10-21	11.880	11.930	11.580	11.580	9.582	111,628
2024-10-18	11.920	11.940	11.850	11.940	9.880	90,539
2024-10-17	11.980	12.010	11.860	11.900	9.847	75,255
2024-10-16	11.830	12.040	11.830	11.970	9.905	91,321
2024-10-15	11.750	11.890	11.670	11.870	9.822	106,736
2024-10-14	11.860	11.900	11.690	11.750	9.723	118,713
2024-10-11	11.760	11.960	11.760	11.900	9.847	133,901
2024-10-10	11.820	11.870	11.680	11.780	9.748	149,523
2024-10-09	11.690	11.870	11.690	11.840	9.797	170,752
2024-10-08	11.710	11.710	11.580	11.630	9.624	215,367
2024-10-07	11.770	11.780	11.640	11.700	9.682	152,612
2024-10-04	11.720	11.820	11.700	11.780	9.748	108,647
2024-10-03	11.760	11.810	11.670	11.710	9.690	159,623
2024-10-02	11.920	11.930	11.370	11.790	9.756	522,253
2024-10-01	12.150	12.250	12.110	12.190	10.087	201,478
2024-09-30	12.390	12.390	12.070	12.120	10.029	315,579
2024-09-27	12.450	12.510	12.360	12.410	10.269	175,696
2024-09-26	12.600	12.740	12.480	12.480	10.327	400,045
2024-09-25	12.500	12.600	12.460	12.480	10.327	308,508
2024-09-24	12.290	12.470	12.230	12.470	10.319	322,599
2024-09-23	12.110	12.360	12.090	12.300	10.178	188,341
2024-09-20	12.300	12.300	12.150	12.150	10.054	867,158
2024-09-19	12.140	12.220	12.000	12.220	10.112	245,601
2024-09-18	12.150	12.150	12.010	12.050	9.971	185,372
2024-09-17	12.350	12.380	12.140	12.160	10.062	165,738
2024-09-16	12.410	12.460	12.260	12.330	10.203	120,443
2024-09-13	12.310	12.490	12.300	12.430	10.286	212,395
2024-09-12	12.200	12.340	12.190	12.320	10.195	127,036
2024-09-11	12.280	12.320	12.090	12.140	10.046	154,490
2024-09-10	12.000	12.430	12.000	12.360	10.228	326,091
2024-09-09	12.110	12.150	11.910	12.000	9.930	105,296
2024-09-06	12.060	12.150	11.920	12.070	9.988	179,079

← NewerPage 9 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.