Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	28.750	28.750	27.850	28.300	23.755	11,132
2022-10-20	29.150	29.150	28.600	28.800	24.174	30,164
2022-10-19	29.600	29.900	29.150	29.150	24.468	9,244
2022-10-18	29.350	29.750	29.300	29.300	24.594	8,582
2022-10-17	28.300	29.350	28.150	29.350	24.636	10,434
2022-10-14	28.900	29.050	28.000	28.150	23.629	20,101
2022-10-13	27.550	28.550	26.950	28.450	23.880	21,178
2022-10-12	27.850	27.950	27.000	27.400	22.999	32,972
2022-10-11	27.800	27.900	27.400	27.900	23.419	7,343
2022-10-10	27.500	28.150	27.450	27.950	23.461	17,521
2022-10-07	28.400	28.650	27.550	27.800	23.335	17,362
2022-10-06	28.850	28.950	28.500	28.500	23.922	13,095
2022-10-05	29.700	29.700	28.350	28.550	23.964	13,133
2022-10-04	28.950	29.750	28.900	29.750	24.972	10,298
2022-10-03	28.350	28.800	27.650	28.600	24.006	19,227
2022-09-30	27.100	28.750	27.050	28.550	23.964	18,282
2022-09-29	27.850	27.850	26.450	26.900	22.579	13,176
2022-09-28	27.700	28.150	26.950	27.950	23.461	14,605
2022-09-27	28.400	28.550	27.700	27.800	23.335	9,090
2022-09-26	27.900	28.500	27.800	28.150	23.629	11,052
2022-09-23	29.450	29.450	28.000	28.200	23.671	21,795
2022-09-22	29.300	29.600	29.200	29.200	24.510	11,657
2022-09-21	29.750	29.900	29.500	29.900	25.098	12,738
2022-09-20	29.800	30.100	29.500	29.850	25.056	18,747
2022-09-19	29.200	29.900	28.800	29.850	25.056	21,961
2022-09-16	29.600	29.600	29.050	29.350	24.636	24,017
2022-09-15	30.450	30.650	29.750	29.850	25.056	10,298
2022-09-14	30.800	30.800	30.000	30.450	25.559	13,673
2022-09-13	31.450	31.550	30.800	31.000	26.021	32,196
2022-09-12	30.750	31.350	30.600	31.150	26.147	10,986
2022-09-09	29.800	30.550	29.800	30.400	25.517	21,562
2022-09-08	28.900	29.700	28.650	29.600	24.846	19,036
2022-09-07	28.650	28.650	28.150	28.650	24.048	12,066
2022-09-06	28.200	28.850	28.200	28.650	24.048	15,357
2022-09-05	28.450	28.650	28.100	28.300	23.755	17,361
2022-09-02	29.150	29.250	28.600	29.250	24.552	20,786
2022-09-01	29.200	29.200	28.550	28.700	24.090	18,857
2022-08-31	29.950	29.950	29.300	29.500	24.762	16,625
2022-08-30	30.050	30.200	29.500	29.700	24.930	18,173
2022-08-29	30.050	30.150	29.600	30.000	25.182	17,003
2022-08-26	30.950	31.200	30.350	30.500	25.601	6,546
2022-08-25	31.300	31.300	30.700	30.950	25.979	5,168
2022-08-24	30.750	31.100	30.300	30.900	25.937	16,716
2022-08-23	30.500	31.100	30.400	30.950	25.979	5,604
2022-08-22	32.200	32.200	30.700	30.800	25.853	16,728
2022-08-19	32.350	32.350	31.900	32.150	26.986	9,827
2022-08-18	32.050	32.550	31.950	32.550	27.322	10,264
2022-08-17	33.000	33.050	31.900	32.100	26.944	19,208
2022-08-16	33.000	33.000	32.500	32.950	27.658	11,635
2022-08-15	32.950	32.950	32.600	32.750	27.490	5,467
2022-08-12	33.100	33.300	32.500	32.800	27.532	11,872
2022-08-11	33.050	33.300	32.700	33.050	27.742	10,530
2022-08-10	32.300	33.250	31.750	33.050	27.742	22,441
2022-08-09	33.300	33.300	32.150	32.350	27.154	16,628
2022-08-08	33.100	33.600	33.100	33.200	27.868	8,872
2022-08-05	33.400	33.400	32.650	32.950	27.658	13,044
2022-08-04	32.950	33.300	32.950	33.150	27.826	9,591
2022-08-03	33.300	33.300	32.550	33.000	27.700	13,468
2022-08-02	33.300	33.350	32.950	33.150	27.826	10,733
2022-08-01	34.500	34.700	33.700	33.700	28.287	30,903

← NewerPage 18 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.