Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	33.950	35.050	33.900	34.300	28.791	31,384
2022-07-28	33.350	34.000	32.900	33.150	27.826	21,848
2022-07-27	32.600	33.450	32.600	33.450	28.077	14,340
2022-07-26	33.150	33.150	32.200	32.350	27.154	14,797
2022-07-25	32.650	33.400	32.200	33.050	27.742	19,697
2022-07-22	32.200	33.200	31.900	32.650	27.406	30,694
2022-07-21	31.900	32.400	31.050	32.000	26.860	38,015
2022-07-20	30.650	30.900	30.300	30.900	25.937	16,013
2022-07-19	30.050	30.850	29.800	30.700	25.769	10,621
2022-07-18	30.400	30.500	29.700	30.000	25.182	15,998
2022-07-15	28.600	30.150	28.600	30.100	25.265	15,441
2022-07-14	29.050	29.400	28.400	28.600	24.006	13,965
2022-07-13	29.150	29.450	28.550	29.050	24.384	13,617
2022-07-12	28.850	29.400	28.400	29.300	24.594	19,325
2022-07-11	29.200	29.350	28.550	28.850	24.216	14,756
2022-07-08	28.500	29.600	28.500	29.400	24.678	23,354
2022-07-07	28.100	28.950	27.950	28.650	24.048	16,555
2022-07-06	27.550	28.050	27.100	27.850	23.377	17,747
2022-07-05	27.100	27.550	26.750	27.000	22.663	32,660
2022-07-04	28.000	28.550	27.650	28.150	22.788	31,845
2022-07-01	28.200	28.750	28.050	28.100	22.747	28,070
2022-06-30	29.650	29.650	28.100	28.450	23.031	25,433
2022-06-29	30.350	30.350	29.650	29.650	24.002	12,483
2022-06-28	30.100	30.950	30.100	30.400	24.609	9,720
2022-06-27	29.950	30.850	29.950	30.150	24.407	18,578
2022-06-24	29.000	30.100	29.000	29.850	24.164	17,371
2022-06-23	30.500	30.700	29.100	29.100	23.557	28,388
2022-06-22	30.000	30.550	29.350	30.350	24.569	39,636
2022-06-21	31.050	31.600	30.150	30.350	24.569	16,834
2022-06-20	30.150	31.050	29.800	31.050	25.135	12,387
2022-06-17	30.250	30.900	30.150	30.150	24.407	42,376
2022-06-16	31.250	31.500	29.900	30.350	24.569	24,026
2022-06-15	30.700	31.450	30.150	31.450	25.459	22,513
2022-06-14	31.000	31.300	30.250	30.750	24.893	11,507
2022-06-13	32.750	32.750	31.000	31.000	25.095	23,575
2022-06-10	33.800	33.850	32.800	32.950	26.673	18,876
2022-06-09	33.700	34.150	33.200	33.950	27.483	28,026
2022-06-08	33.600	33.750	33.300	33.700	27.281	11,988
2022-06-07	32.700	33.550	32.250	33.550	27.159	19,382
2022-06-06	33.000	33.300	32.600	32.600	26.390	9,452
2022-06-03	33.300	33.350	32.550	32.800	26.552	5,286
2022-06-02	32.850	33.250	32.650	33.000	26.714	6,506
2022-06-01	32.800	33.050	32.300	32.600	26.390	10,724
2022-05-31	32.900	32.900	32.450	32.750	26.512	15,641
2022-05-30	32.800	33.300	32.650	33.000	26.714	16,950
2022-05-27	32.200	32.600	32.200	32.600	26.390	11,532
2022-05-26	31.600	32.100	31.600	32.050	25.945	7,640
2022-05-25	31.400	31.750	30.900	31.650	25.621	9,451
2022-05-24	31.750	32.100	31.300	31.400	25.419	12,596
2022-05-23	31.500	32.000	31.250	31.750	25.702	15,583
2022-05-20	30.550	31.750	30.550	31.500	25.500	10,749
2022-05-19	31.200	31.200	30.200	30.600	24.771	23,602
2022-05-18	31.350	31.950	31.300	31.400	25.419	11,702
2022-05-17	30.950	31.750	30.950	31.450	25.459	15,027
2022-05-16	30.700	31.200	30.700	30.900	25.014	9,380
2022-05-13	30.300	31.050	30.250	30.900	25.014	11,230
2022-05-12	29.450	30.700	29.150	30.200	24.447	22,847
2022-05-11	29.800	30.500	29.550	30.300	24.528	20,004
2022-05-10	30.100	30.500	29.600	29.650	24.002	29,039
2022-05-09	31.400	31.400	30.050	30.100	24.366	21,816

← NewerPage 19 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.