Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	36.700	37.350	36.300	36.300	32.786	33,816
2024-03-15	36.350	36.850	35.900	36.650	33.102	45,507
2024-03-14	36.900	38.000	36.550	36.550	33.012	77,180
2024-03-13	39.000	39.500	35.900	36.700	33.147	114,245
2024-03-12	35.400	36.000	34.900	35.900	32.425	26,016
2024-03-11	35.300	35.700	35.050	35.300	31.883	19,874
2024-03-08	35.300	35.600	35.100	35.300	31.883	16,704
2024-03-07	35.400	35.550	34.800	35.250	31.838	21,995
2024-03-06	34.900	35.550	34.900	35.550	32.108	22,412
2024-03-05	35.050	35.300	34.800	35.050	31.657	32,167
2024-03-04	35.250	35.500	34.900	35.300	31.883	26,908
2024-03-01	35.200	35.350	34.850	35.150	31.747	16,193
2024-02-29	35.100	35.250	34.850	35.100	31.702	22,954
2024-02-28	36.150	36.150	34.900	35.050	31.657	28,042
2024-02-27	35.900	36.100	35.700	36.050	32.560	23,370
2024-02-26	35.700	35.900	35.250	35.800	32.334	22,597
2024-02-23	36.250	36.450	35.850	35.850	32.379	22,116
2024-02-22	36.600	36.850	36.200	36.350	32.831	19,111
2024-02-21	36.200	36.400	35.950	36.200	32.696	14,539
2024-02-20	35.900	36.200	35.250	36.000	32.515	41,349
2024-02-19	37.600	37.600	36.500	36.500	32.967	29,915
2024-02-16	37.300	37.950	37.250	37.850	34.186	32,268
2024-02-15	37.350	37.450	37.000	37.050	33.463	29,639
2024-02-14	35.400	36.900	35.250	36.900	33.328	43,618
2024-02-13	36.350	36.550	35.500	35.800	32.334	35,934
2024-02-12	36.100	36.900	36.100	36.350	32.831	34,801
2024-02-09	36.100	36.200	35.200	35.700	32.244	33,339
2024-02-08	35.950	36.250	35.700	36.100	32.605	35,001
2024-02-07	35.900	36.200	35.450	35.550	32.108	44,754
2024-02-06	35.000	35.300	34.700	35.050	31.657	21,351
2024-02-05	34.300	35.200	34.200	34.750	31.386	45,987
2024-02-02	33.950	34.400	33.650	34.200	30.889	28,965
2024-02-01	33.800	34.100	33.700	33.700	30.438	22,925
2024-01-31	34.050	34.050	33.350	33.800	30.528	35,663
2024-01-30	33.950	34.100	33.700	33.950	30.663	21,272
2024-01-29	33.800	33.900	32.850	33.850	30.573	50,997
2024-01-26	32.350	34.200	32.200	33.800	30.528	114,942
2024-01-25	31.400	31.700	30.700	30.700	27.728	55,863
2024-01-24	31.550	31.600	30.500	31.300	28.270	48,938
2024-01-23	31.300	31.600	30.850	31.200	28.180	18,767
2024-01-22	31.100	31.250	30.650	31.100	28.089	51,998
2024-01-19	31.800	32.000	30.650	30.800	27.818	46,923
2024-01-18	30.650	31.350	30.550	30.950	27.954	83,885
2024-01-17	30.750	31.050	30.300	30.800	27.818	116,448
2024-01-16	32.200	32.550	31.450	31.600	28.541	50,196
2024-01-15	33.050	33.200	32.550	32.550	29.399	26,859
2024-01-12	33.350	33.400	32.850	33.100	29.896	51,338
2024-01-11	33.850	34.200	33.050	33.050	29.850	34,898
2024-01-10	33.550	33.600	33.150	33.450	30.212	36,931
2024-01-09	33.700	33.800	33.350	33.450	30.212	32,428
2024-01-08	33.550	33.700	33.050	33.450	30.212	26,816
2024-01-05	33.600	33.800	32.900	33.650	30.392	21,199
2024-01-04	33.650	34.100	33.650	33.900	30.618	13,902
2024-01-03	34.800	34.800	33.450	33.700	30.438	25,289
2024-01-02	35.400	35.500	34.650	35.000	31.612	31,335
2023-12-29	35.300	35.450	35.100	35.200	31.792	8,576
2023-12-28	35.850	35.950	35.250	35.400	31.973	10,929
2023-12-27	35.900	36.000	35.550	35.600	32.154	18,732
2023-12-22	35.500	35.600	35.150	35.400	31.973	19,203
2023-12-21	35.000	35.550	34.900	35.550	32.108	25,639

← NewerPage 12 of 22 · 1,281 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.