Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	34.950	35.150	33.550	34.000	30.709	101,685
2024-06-13	36.900	37.050	35.300	35.300	31.883	32,752
2024-06-12	36.550	37.300	36.450	37.050	33.463	33,891
2024-06-11	37.200	37.200	36.550	36.650	33.102	27,601
2024-06-10	37.450	37.650	36.650	36.900	33.328	39,035
2024-06-07	38.300	38.600	38.150	38.300	34.592	16,421
2024-06-06	37.900	38.500	37.800	38.400	34.683	27,591
2024-06-05	38.500	38.500	37.200	37.600	33.960	35,296
2024-06-04	38.500	38.500	38.100	38.200	34.502	18,337
2024-06-03	39.000	39.050	38.400	38.750	34.999	27,375
2024-05-31	37.950	38.450	37.650	38.250	34.547	49,644
2024-05-30	37.300	38.050	37.000	38.050	34.366	30,046
2024-05-29	38.500	38.500	37.300	37.400	33.779	31,288
2024-05-28	38.900	39.200	38.350	38.500	34.773	28,225
2024-05-27	39.600	39.950	38.900	39.000	35.224	29,993
2024-05-24	38.800	39.600	38.400	39.600	35.766	29,249
2024-05-23	38.700	39.850	38.700	39.150	35.360	23,774
2024-05-22	39.200	39.450	38.700	38.800	35.044	18,166
2024-05-21	39.000	39.700	38.700	39.350	35.541	39,149
2024-05-20	39.800	40.150	39.800	40.100	36.218	19,143
2024-05-17	39.350	40.150	39.350	39.800	35.947	41,354
2024-05-16	39.500	39.950	39.100	39.350	35.541	32,034
2024-05-15	39.100	40.250	39.100	39.550	35.721	50,180
2024-05-14	38.700	39.300	38.600	39.000	35.224	21,550
2024-05-13	39.000	39.150	38.500	38.650	34.908	22,790
2024-05-10	38.000	38.950	37.850	38.650	34.908	48,664
2024-05-09	37.500	38.000	37.500	37.850	34.186	20,707
2024-05-08	36.950	37.450	36.950	37.450	33.825	20,888
2024-05-07	37.000	37.450	36.700	37.050	33.463	31,499
2024-05-06	35.750	37.000	35.550	36.900	33.328	30,804
2024-05-03	35.300	35.700	35.000	35.450	32.018	11,858
2024-05-02	34.900	35.150	34.550	34.950	31.567	14,912
2024-04-30	36.000	36.000	34.600	34.800	31.431	33,987
2024-04-29	35.500	35.950	35.500	35.900	32.425	28,503
2024-04-26	35.000	35.750	35.000	35.500	32.063	19,717
2024-04-25	35.200	35.850	34.500	34.750	31.386	45,889
2024-04-24	34.600	34.850	34.500	34.500	31.160	16,569
2024-04-23	34.350	34.450	34.000	34.450	31.115	23,630
2024-04-22	34.400	34.500	34.050	34.200	30.889	15,494
2024-04-19	34.300	34.350	34.000	34.100	30.799	29,103
2024-04-18	34.400	34.750	34.400	34.700	31.341	14,529
2024-04-17	34.250	34.750	34.250	34.300	30.979	14,552
2024-04-16	34.000	34.450	33.700	34.350	31.025	39,160
2024-04-15	35.000	35.300	34.550	34.550	31.205	19,145
2024-04-12	36.150	36.350	35.000	35.000	31.612	36,395
2024-04-11	36.100	36.250	35.600	35.800	32.334	21,719
2024-04-10	35.950	36.600	35.800	36.250	32.741	24,565
2024-04-09	36.150	36.250	35.700	35.700	32.244	26,920
2024-04-08	35.750	36.400	35.700	36.150	32.650	33,040
2024-04-05	35.750	36.100	35.600	35.850	32.379	31,149
2024-04-04	36.300	36.550	36.200	36.450	32.921	19,673
2024-04-03	35.650	36.450	35.550	36.350	32.831	24,762
2024-04-02	36.100	36.800	35.750	35.750	32.289	38,952
2024-03-28	36.650	36.750	35.900	36.450	32.921	23,064
2024-03-27	36.500	36.900	36.350	36.500	32.967	18,238
2024-03-26	35.600	36.450	35.550	36.400	32.876	32,580
2024-03-25	36.050	36.100	35.550	35.950	32.470	27,611
2024-03-22	35.750	36.200	35.750	36.150	32.650	27,477
2024-03-21	35.850	36.250	35.300	36.000	32.515	22,895
2024-03-20	35.400	35.500	35.100	35.250	31.838	27,986

← NewerPage 11 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	0.9000 EUR
2025-07-07	0.9000 EUR
2024-07-02	1.2500 EUR
2023-07-04	1.2500 EUR
2022-07-05	1.0000 EUR
2021-07-06	0.6500 EUR
2019-07-03	0.9500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.