Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	34.900	35.250	34.600	35.100	31.702	20,307
2023-12-19	34.600	35.200	34.600	34.950	31.567	20,742
2023-12-18	34.650	34.950	34.300	34.700	31.341	39,520
2023-12-15	34.850	35.200	34.600	34.800	31.431	63,646
2023-12-14	33.700	34.600	33.600	34.550	31.205	40,049
2023-12-13	33.000	33.600	33.000	33.050	29.850	19,639
2023-12-12	33.850	33.850	32.900	32.900	29.715	24,956
2023-12-11	33.350	33.850	33.050	33.550	30.302	31,906
2023-12-08	32.300	33.500	32.000	33.350	30.121	82,637
2023-12-07	32.300	32.450	31.850	32.100	28.992	34,349
2023-12-06	32.850	32.950	32.300	32.700	29.534	45,669
2023-12-05	32.350	32.750	32.150	32.750	29.580	42,116
2023-12-04	33.550	33.600	32.350	32.350	29.218	41,722
2023-12-01	33.550	33.700	33.100	33.500	30.257	20,051
2023-11-30	33.650	33.650	33.000	33.450	30.212	48,639
2023-11-29	33.300	33.800	33.250	33.550	30.302	13,099
2023-11-28	32.800	33.350	32.550	33.350	30.121	26,459
2023-11-27	33.950	34.050	33.000	33.000	29.805	25,463
2023-11-24	33.300	33.950	33.300	33.900	30.618	14,966
2023-11-23	33.950	33.950	33.250	33.450	30.212	12,273
2023-11-22	33.250	33.800	33.100	33.750	30.483	45,314
2023-11-21	33.600	33.750	33.100	33.250	30.031	18,231
2023-11-20	34.000	34.050	33.300	33.650	30.392	24,828
2023-11-17	34.100	34.250	33.650	33.850	30.573	15,767
2023-11-16	33.550	34.050	33.500	33.800	30.528	23,390
2023-11-15	33.900	34.000	33.450	33.700	30.438	14,236
2023-11-14	32.550	33.950	32.550	33.750	30.483	19,376
2023-11-13	33.300	33.350	32.500	32.550	29.399	16,400
2023-11-10	32.850	33.150	32.200	33.000	29.805	27,647
2023-11-09	32.500	33.200	32.500	33.100	29.896	17,685
2023-11-08	32.100	32.900	31.900	32.500	29.354	54,639
2023-11-07	32.200	32.350	31.400	32.050	28.947	33,080
2023-11-06	33.000	33.350	32.150	32.250	29.128	33,380
2023-11-03	32.300	32.650	32.100	32.400	29.263	44,012
2023-11-02	31.300	32.450	31.250	32.000	28.902	120,224
2023-11-01	31.300	31.300	30.450	31.000	27.999	27,699
2023-10-31	31.450	31.650	31.050	31.300	28.270	54,048
2023-10-30	31.050	31.600	30.750	31.200	28.180	38,175
2023-10-27	30.600	30.900	29.850	30.400	27.457	35,391
2023-10-26	32.050	32.100	29.900	30.250	27.322	103,484
2023-10-25	32.800	33.150	32.500	32.700	29.534	20,863
2023-10-24	33.200	33.450	32.900	32.950	29.760	22,011
2023-10-23	33.550	33.550	32.650	33.200	29.986	46,992
2023-10-20	33.950	34.150	33.250	33.500	30.257	34,085
2023-10-19	34.600	34.950	34.100	34.300	30.979	28,222
2023-10-18	35.000	35.150	34.700	34.800	31.431	15,785
2023-10-17	35.300	35.350	34.550	35.200	31.792	32,931
2023-10-16	35.500	35.600	35.100	35.250	31.838	15,962
2023-10-13	36.250	36.250	35.350	35.350	31.928	19,549
2023-10-12	36.550	36.900	36.300	36.500	32.967	11,872
2023-10-11	36.750	36.750	36.250	36.300	32.786	8,083
2023-10-10	36.500	36.900	36.450	36.750	33.192	10,157
2023-10-09	36.450	36.550	35.900	36.100	32.605	22,342
2023-10-06	36.400	36.700	36.100	36.550	33.012	13,277
2023-10-05	36.700	36.850	36.100	36.100	32.605	10,725
2023-10-04	36.700	36.750	35.900	36.650	33.102	19,408
2023-10-03	37.400	37.450	36.700	36.950	33.373	19,471
2023-10-02	37.800	38.100	37.400	37.650	34.005	27,479
2023-09-29	36.900	38.150	36.650	37.800	34.141	49,274
2023-09-28	36.850	36.900	36.350	36.650	33.102	33,231

← NewerPage 13 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.