Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	35.900	36.900	35.750	36.850	33.283	28,948
2023-09-26	36.500	36.650	35.800	35.800	32.334	55,987
2023-09-25	37.600	37.800	36.650	36.800	33.237	25,974
2023-09-22	37.600	37.800	37.250	37.500	33.870	30,071
2023-09-21	38.550	38.750	37.700	37.700	34.050	27,661
2023-09-20	38.000	38.600	37.950	38.400	34.683	28,230
2023-09-19	38.400	38.600	38.050	38.050	34.366	17,821
2023-09-18	38.800	38.900	38.100	38.400	34.683	20,923
2023-09-15	39.900	40.450	38.600	39.000	35.224	78,178
2023-09-14	39.600	39.800	38.550	38.950	35.179	64,814
2023-09-13	39.950	40.150	39.450	39.550	35.721	24,732
2023-09-12	40.400	40.400	40.050	40.200	36.308	14,273
2023-09-11	40.200	40.800	40.200	40.200	36.308	20,615
2023-09-08	41.150	41.150	40.050	40.100	36.218	20,815
2023-09-07	41.400	41.400	40.950	41.000	37.031	12,200
2023-09-06	41.400	41.600	41.200	41.400	37.392	13,354
2023-09-05	41.750	41.850	41.350	41.500	37.482	11,184
2023-09-04	42.000	42.250	41.600	41.750	37.708	7,914
2023-09-01	42.200	42.200	41.600	41.750	37.708	8,400
2023-08-31	42.200	42.200	41.500	42.000	37.934	18,536
2023-08-30	42.800	43.000	41.800	41.900	37.844	21,926
2023-08-29	42.350	42.950	42.350	42.550	38.431	13,575
2023-08-28	42.000	42.400	41.650	42.400	38.295	14,645
2023-08-25	41.500	41.900	41.500	41.550	37.528	12,434
2023-08-24	42.000	42.200	41.650	41.650	37.618	16,309
2023-08-23	41.900	42.050	41.600	41.900	37.844	12,815
2023-08-22	41.250	41.600	41.150	41.500	37.482	12,644
2023-08-21	41.200	41.400	40.900	41.200	37.211	19,698
2023-08-18	39.900	40.500	39.850	40.500	36.579	19,228
2023-08-17	40.300	40.350	39.850	39.850	35.992	11,895
2023-08-16	40.700	40.700	40.300	40.600	36.670	7,131
2023-08-15	41.200	41.250	40.200	40.600	36.670	11,743
2023-08-14	40.600	41.050	40.450	41.050	37.076	10,651
2023-08-11	41.400	41.400	40.450	40.700	36.760	18,427
2023-08-10	41.100	41.800	41.100	41.500	37.482	12,278
2023-08-09	41.600	41.800	41.000	41.100	37.121	12,241
2023-08-08	41.400	41.500	40.850	41.350	37.347	15,264
2023-08-07	41.400	41.650	41.250	41.400	37.392	24,557
2023-08-04	41.750	42.100	41.150	41.700	37.663	19,244
2023-08-03	42.600	42.600	41.600	41.800	37.753	16,636
2023-08-02	41.850	42.950	41.800	42.750	38.611	20,543
2023-08-01	42.900	42.900	41.450	42.300	38.205	31,589
2023-07-31	43.950	44.050	42.000	42.800	38.657	56,009
2023-07-28	43.100	44.550	42.200	43.550	39.334	72,289
2023-07-27	41.800	43.000	41.800	42.650	38.521	22,931
2023-07-26	42.200	42.350	41.400	41.750	37.708	32,071
2023-07-25	41.200	42.300	41.000	42.300	38.205	35,884
2023-07-24	40.450	41.150	40.300	41.150	37.166	18,138
2023-07-21	40.250	40.700	39.850	40.550	36.624	15,616
2023-07-20	40.500	40.850	40.050	40.200	36.308	15,988
2023-07-19	40.500	40.800	40.350	40.600	36.670	16,981
2023-07-18	39.500	40.500	39.300	40.300	36.399	12,474
2023-07-17	40.900	41.000	39.550	39.550	35.721	14,183
2023-07-14	41.050	41.500	40.900	41.100	37.121	22,546
2023-07-13	41.550	41.550	41.000	41.100	37.121	23,807
2023-07-12	40.650	41.450	40.550	41.400	37.392	29,448
2023-07-11	40.000	40.600	39.800	40.450	36.534	15,333
2023-07-10	39.500	39.900	39.150	39.850	35.992	18,602
2023-07-07	39.100	39.950	39.100	39.650	35.812	18,918
2023-07-06	39.100	39.250	38.850	39.000	35.224	26,948

← NewerPage 14 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.