Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	39.300	39.500	39.050	39.500	35.676	15,271
2023-07-04	40.100	40.100	38.850	39.600	35.766	24,807
2023-07-03	41.800	41.900	41.100	41.350	36.218	31,653
2023-06-30	40.250	41.900	40.200	41.500	36.349	43,632
2023-06-29	41.100	41.100	40.100	40.250	35.255	17,867
2023-06-28	39.850	40.950	39.850	40.850	35.780	18,371
2023-06-27	40.050	40.050	39.500	39.750	34.817	12,263
2023-06-26	40.050	40.100	39.500	39.650	34.729	13,637
2023-06-23	39.750	40.200	39.500	39.900	34.948	13,876
2023-06-22	39.950	40.200	39.750	40.000	35.036	15,180
2023-06-21	40.100	40.100	39.600	40.050	35.079	16,612
2023-06-20	41.100	41.100	39.950	39.950	34.992	22,103
2023-06-19	41.800	42.200	41.100	41.100	35.999	28,161
2023-06-16	41.300	41.550	40.850	41.150	36.043	31,029
2023-06-15	41.500	41.850	40.800	41.200	36.087	38,488
2023-06-14	41.300	41.600	41.150	41.400	36.262	33,399
2023-06-13	41.300	41.550	40.650	40.950	35.868	25,246
2023-06-12	39.400	40.650	38.700	40.500	35.473	37,596
2023-06-09	39.350	39.550	39.000	39.100	34.247	46,378
2023-06-08	38.900	39.550	38.900	39.200	34.335	48,232
2023-06-07	37.400	38.200	37.400	38.200	33.459	19,238
2023-06-06	37.750	37.750	37.400	37.500	32.846	16,364
2023-06-05	37.500	37.900	37.200	37.850	33.152	23,991
2023-06-02	36.550	37.600	36.350	37.400	32.758	21,598
2023-06-01	35.800	36.050	35.650	35.950	31.488	12,256
2023-05-31	35.700	35.800	35.250	35.550	31.138	51,568
2023-05-30	36.450	36.500	35.750	35.750	31.313	19,762
2023-05-29	36.150	36.450	36.150	36.450	31.926	6,287
2023-05-26	36.050	36.200	35.750	35.950	31.488	19,902
2023-05-25	37.100	37.100	35.900	35.950	31.488	33,275
2023-05-24	37.600	37.600	37.050	37.150	32.539	12,188
2023-05-23	38.000	38.300	37.300	37.600	32.933	11,949
2023-05-22	38.600	38.600	37.900	38.150	33.415	20,646
2023-05-19	38.800	38.950	38.600	38.650	33.853	9,716
2023-05-18	38.800	38.950	38.450	38.550	33.766	13,288
2023-05-17	37.550	38.500	37.500	38.500	33.722	24,717
2023-05-16	38.250	38.250	37.550	37.550	32.890	17,265
2023-05-15	38.700	39.000	38.100	38.250	33.503	24,654
2023-05-12	38.350	38.600	38.050	38.400	33.634	28,524
2023-05-11	37.500	38.150	37.400	38.000	33.284	45,065
2023-05-10	36.650	37.500	36.650	37.400	32.758	15,826
2023-05-09	37.400	37.400	36.300	36.850	32.276	23,470
2023-05-08	36.850	37.400	36.850	37.400	32.758	14,526
2023-05-05	36.600	36.850	35.650	36.750	32.189	43,970
2023-05-04	36.500	37.000	36.250	36.650	32.101	32,710
2023-05-03	36.350	37.000	36.150	36.600	32.058	26,392
2023-05-02	36.800	37.100	36.100	36.100	31.620	26,489
2023-04-28	35.900	36.900	35.900	36.600	32.058	31,515
2023-04-27	36.400	36.400	35.450	35.850	31.401	47,886
2023-04-26	36.500	36.800	35.850	36.500	31.970	50,271
2023-04-25	38.000	38.000	36.500	36.800	32.233	64,817
2023-04-24	38.400	38.500	37.400	37.950	33.240	33,505
2023-04-21	37.200	37.850	36.950	37.850	33.152	32,876
2023-04-20	36.950	37.850	36.850	37.200	32.583	32,384
2023-04-19	37.050	37.400	36.300	36.800	32.233	45,358
2023-04-18	38.450	40.100	38.250	39.150	32.862	61,295
2023-04-17	38.950	39.600	38.950	39.450	33.114	9,947
2023-04-14	39.000	39.400	38.950	39.000	32.736	12,613
2023-04-13	39.200	39.350	38.850	39.000	32.736	11,154
2023-04-12	39.100	39.500	38.750	39.200	32.904	17,021

← NewerPage 15 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.