Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	40.400	41.000	40.350	40.650	34.121	16,619
2023-01-13	39.550	40.500	39.500	40.300	33.827	17,774
2023-01-12	39.450	39.950	39.250	39.800	33.407	13,563
2023-01-11	39.450	40.000	39.150	39.450	33.114	16,825
2023-01-10	40.200	40.550	39.000	39.150	32.862	23,351
2023-01-09	38.900	41.000	38.900	41.000	34.415	63,338
2023-01-06	38.150	38.900	38.050	38.700	32.484	10,778
2023-01-05	39.150	39.150	37.950	38.100	31.981	32,916
2023-01-04	38.300	39.250	38.200	39.000	32.736	30,873
2023-01-03	38.300	38.350	37.850	38.000	31.897	26,633
2023-01-02	38.350	39.100	38.350	38.450	32.274	12,690
2022-12-30	38.500	38.650	37.750	37.750	31.687	12,428
2022-12-29	37.850	38.750	37.600	38.550	32.358	17,584
2022-12-28	37.600	38.050	37.250	37.750	31.687	14,365
2022-12-27	37.300	37.750	37.300	37.600	31.561	10,500
2022-12-23	37.000	37.400	36.800	37.100	31.141	7,339
2022-12-22	37.450	37.600	37.000	37.150	31.183	11,984
2022-12-21	37.150	37.650	36.950	37.650	31.603	11,119
2022-12-20	36.750	37.350	36.500	37.100	31.141	15,593
2022-12-19	36.750	37.350	36.750	37.050	31.099	7,502
2022-12-16	36.900	36.900	36.050	36.750	30.847	20,057
2022-12-15	37.000	37.550	36.950	37.100	31.141	16,917
2022-12-14	37.750	37.750	37.200	37.250	31.267	10,368
2022-12-13	37.400	38.700	37.400	37.750	31.687	17,241
2022-12-12	37.400	37.550	36.750	37.400	31.393	24,191
2022-12-09	38.300	38.500	37.500	37.700	31.645	35,985
2022-12-08	37.000	38.350	37.000	38.300	32.148	44,508
2022-12-07	37.000	37.200	36.700	37.100	31.141	12,873
2022-12-06	36.850	37.200	36.700	37.000	31.057	10,749
2022-12-05	37.450	37.550	36.550	37.000	31.057	16,313
2022-12-02	36.850	37.400	36.450	37.300	31.309	25,466
2022-12-01	37.350	37.850	36.800	37.000	31.057	40,662
2022-11-30	37.400	37.400	36.600	36.800	30.889	23,181
2022-11-29	36.850	37.700	36.850	37.350	31.351	16,575
2022-11-28	36.850	37.300	36.700	36.850	30.931	15,803
2022-11-25	37.350	37.400	36.800	37.300	31.309	10,649
2022-11-24	36.100	37.300	36.100	37.250	31.267	29,771
2022-11-23	35.600	36.450	35.450	36.250	30.428	13,580
2022-11-22	35.300	36.000	35.150	35.650	29.924	21,809
2022-11-21	36.100	36.600	35.750	35.950	30.176	17,827
2022-11-18	35.700	36.800	35.650	36.450	30.596	44,573
2022-11-17	34.650	36.000	34.600	35.400	29.714	25,791
2022-11-16	35.300	35.850	34.650	34.700	29.127	24,477
2022-11-15	35.100	35.700	35.100	35.500	29.798	15,589
2022-11-14	35.850	35.850	34.900	35.150	29.504	16,392
2022-11-11	35.450	35.900	35.200	35.650	29.924	22,583
2022-11-10	34.550	35.600	34.200	35.200	29.546	18,744
2022-11-09	33.750	34.850	33.150	34.750	29.169	65,473
2022-11-08	33.850	34.500	33.550	34.350	28.833	16,038
2022-11-07	33.150	34.150	33.000	33.850	28.413	15,129
2022-11-04	32.950	33.450	32.650	33.400	28.035	16,281
2022-11-03	32.900	33.100	32.400	32.950	27.658	32,275
2022-11-02	32.850	33.100	32.500	33.100	27.784	26,767
2022-11-01	33.000	33.400	32.500	32.700	27.448	21,919
2022-10-31	32.900	33.300	32.600	32.800	27.532	13,721
2022-10-28	31.800	33.150	31.650	32.950	27.658	27,509
2022-10-27	30.400	32.700	30.400	32.400	27.196	51,625
2022-10-26	29.600	29.800	29.200	29.400	24.678	13,146
2022-10-25	29.300	29.600	28.500	29.600	24.846	45,386
2022-10-24	28.450	29.200	28.400	29.000	24.342	8,008

← NewerPage 17 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.