Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	38.700	39.300	38.550	39.250	32.946	36,486
2023-04-06	39.050	39.200	38.250	38.450	32.274	25,428
2023-04-05	40.600	40.600	39.100	39.100	32.820	42,262
2023-04-04	41.350	41.400	40.500	40.500	33.995	12,124
2023-04-03	41.150	41.450	40.650	41.100	34.499	26,440
2023-03-31	41.150	41.150	40.550	41.050	34.457	27,890
2023-03-30	40.400	40.950	40.250	40.900	34.331	29,033
2023-03-29	39.650	40.000	39.250	39.950	33.533	18,460
2023-03-28	39.950	40.100	39.500	39.650	33.282	24,076
2023-03-27	39.700	39.700	39.200	39.200	32.904	26,048
2023-03-24	39.400	39.400	38.100	39.100	32.820	41,079
2023-03-23	38.700	40.100	38.350	39.400	33.072	54,623
2023-03-22	38.600	38.600	37.800	38.000	31.897	45,531
2023-03-21	38.550	38.850	38.350	38.350	32.190	31,269
2023-03-20	37.800	38.500	36.900	38.000	31.897	55,543
2023-03-17	39.900	40.250	37.750	38.000	31.897	95,132
2023-03-16	40.000	40.500	37.600	39.300	32.988	109,405
2023-03-15	42.700	42.700	38.750	39.150	32.862	146,475
2023-03-14	41.900	43.500	41.700	43.300	36.345	28,387
2023-03-13	43.650	43.900	41.800	42.250	35.464	41,546
2023-03-10	43.400	44.000	42.550	43.750	36.723	29,587
2023-03-09	44.450	44.600	44.050	44.050	36.975	22,505
2023-03-08	44.750	44.850	44.250	44.500	37.353	14,998
2023-03-07	45.000	45.050	44.450	44.650	37.478	9,217
2023-03-06	45.100	45.250	44.600	45.050	37.814	23,149
2023-03-03	45.100	45.950	45.000	45.250	37.982	37,532
2023-03-02	45.100	45.800	44.750	45.000	37.772	45,517
2023-03-01	44.750	45.650	44.650	45.400	38.108	34,072
2023-02-28	45.050	45.050	44.150	44.650	37.478	28,311
2023-02-27	44.400	45.350	44.200	45.100	37.856	44,506
2023-02-24	44.500	45.100	43.850	44.300	37.185	41,444
2023-02-23	43.600	44.400	43.500	44.300	37.185	23,414
2023-02-22	43.800	43.800	42.450	43.400	36.429	37,961
2023-02-21	43.500	44.100	43.350	43.950	36.891	20,998
2023-02-20	44.000	44.500	43.450	43.500	36.513	22,047
2023-02-17	43.050	43.800	43.000	43.700	36.681	20,935
2023-02-16	43.300	43.500	42.800	43.300	36.345	23,352
2023-02-15	42.250	43.300	42.250	43.250	36.303	22,524
2023-02-14	42.350	42.700	42.000	42.550	35.716	30,743
2023-02-13	42.350	42.850	42.300	42.350	35.548	16,525
2023-02-10	42.050	42.850	42.050	42.200	35.422	17,518
2023-02-09	42.000	42.250	41.500	42.150	35.380	37,643
2023-02-08	42.000	42.450	41.650	41.700	35.002	20,132
2023-02-07	42.700	42.700	41.250	41.600	34.918	22,330
2023-02-06	41.650	42.500	41.450	42.500	35.674	53,676
2023-02-03	41.500	42.000	41.200	41.900	35.170	54,926
2023-02-02	41.300	41.650	40.900	41.400	34.750	42,748
2023-02-01	41.050	41.850	40.850	41.000	34.415	39,976
2023-01-31	40.650	41.250	40.250	40.650	34.121	41,057
2023-01-30	40.100	40.700	40.000	40.050	33.617	31,180
2023-01-27	40.050	41.450	39.700	40.400	33.911	46,024
2023-01-26	39.350	39.600	39.100	39.300	32.988	12,280
2023-01-25	39.650	39.700	38.950	39.300	32.988	7,091
2023-01-24	40.150	40.700	39.300	39.500	33.156	11,671
2023-01-23	39.650	40.100	39.600	39.850	33.449	13,308
2023-01-20	39.550	39.800	39.200	39.550	33.198	9,294
2023-01-19	39.000	39.850	38.850	39.300	32.988	12,881
2023-01-18	40.200	40.250	39.550	39.550	33.198	15,336
2023-01-17	40.700	41.000	40.150	40.200	33.743	10,388
2023-01-16	40.400	41.000	40.350	40.650	34.121	16,619

← NewerPage 16 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.