Mercialys SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.710 | 9.950 | 9.700 | 9.850 | 9.850 | 364,320 |
| 2026-10-15 | 9.720 | 9.740 | 9.580 | 9.620 | 9.620 | 264,900 |
| 2026-10-14 | 9.560 | 9.750 | 9.560 | 9.680 | 9.680 | 201,801 |
| 2026-10-13 | 9.510 | 9.610 | 9.510 | 9.550 | 9.550 | 173,372 |
| 2026-10-12 | 9.490 | 9.530 | 9.420 | 9.460 | 9.460 | 282,471 |
| 2026-10-09 | 9.550 | 9.570 | 9.460 | 9.460 | 9.460 | 151,637 |
| 2026-10-08 | 9.430 | 9.520 | 9.350 | 9.460 | 9.460 | 237,273 |
| 2026-10-07 | 9.660 | 9.680 | 9.430 | 9.430 | 9.430 | 277,148 |
| 2026-10-06 | 9.430 | 9.670 | 9.430 | 9.650 | 9.650 | 213,225 |
| 2026-10-05 | 9.410 | 9.520 | 9.340 | 9.420 | 9.420 | 378,803 |
| 2026-10-02 | 9.600 | 9.600 | 9.360 | 9.430 | 9.430 | 412,046 |
| 2026-10-01 | 9.690 | 9.690 | 9.450 | 9.640 | 9.640 | 432,962 |
| 2026-09-30 | 9.880 | 9.910 | 9.700 | 9.750 | 9.750 | 423,640 |
| 2026-09-29 | 9.910 | 9.930 | 9.820 | 9.850 | 9.850 | 219,754 |
| 2026-09-28 | 10.080 | 10.100 | 9.900 | 9.900 | 9.900 | 214,961 |
| 2026-09-25 | 10.160 | 10.260 | 9.920 | 9.970 | 9.970 | 493,886 |
| 2026-09-24 | 10.320 | 10.340 | 10.240 | 10.240 | 10.240 | 193,731 |
| 2026-09-23 | 10.560 | 10.560 | 10.300 | 10.340 | 10.340 | 170,454 |
| 2026-09-22 | 10.540 | 10.580 | 10.420 | 10.520 | 10.520 | 141,174 |
| 2026-09-21 | 10.500 | 10.560 | 10.400 | 10.540 | 10.540 | 115,784 |
| 2026-09-18 | 10.660 | 10.660 | 10.420 | 10.480 | 10.480 | 221,078 |
Page 1 of 1 · 21 trading days
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.