Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	31.900	31.900	30.750	31.350	25.378	17,585
2022-05-05	32.000	32.500	32.000	32.000	25.904	15,813
2022-05-04	31.650	31.750	31.200	31.450	25.459	14,590
2022-05-03	31.200	31.800	31.000	31.500	25.500	14,076
2022-05-02	31.150	31.400	30.000	31.050	25.135	25,032
2022-04-29	32.650	32.850	31.150	31.650	25.621	42,134
2022-04-28	32.500	33.200	32.000	32.550	26.350	33,264
2022-04-27	31.450	31.450	30.450	31.400	25.419	22,678
2022-04-26	31.900	32.300	31.200	31.350	25.378	13,370
2022-04-25	31.650	31.750	31.050	31.350	25.378	15,524
2022-04-22	32.000	32.500	31.800	32.300	26.147	25,188
2022-04-21	31.900	32.650	31.750	32.250	26.107	11,348
2022-04-20	30.600	31.650	30.500	31.650	25.621	20,121
2022-04-19	31.150	31.450	30.650	30.650	24.812	15,606
2022-04-14	31.650	32.000	30.950	31.300	25.338	32,953
2022-04-13	31.350	31.700	30.950	31.650	25.621	23,044
2022-04-12	30.600	31.450	30.500	31.200	25.257	17,439
2022-04-11	31.600	32.100	31.050	31.050	25.135	39,185
2022-04-08	31.250	32.050	31.000	31.500	25.500	40,687
2022-04-07	31.750	31.950	30.750	30.750	24.893	31,080
2022-04-06	32.600	32.800	31.200	31.450	25.459	47,469
2022-04-05	34.450	34.650	32.500	32.500	26.309	37,193
2022-04-04	34.500	34.650	34.000	34.550	27.969	24,883
2022-04-01	33.500	34.300	33.250	34.200	27.685	32,536
2022-03-31	33.300	33.750	33.150	33.600	27.200	30,808
2022-03-30	34.250	34.250	33.000	33.100	26.795	24,157
2022-03-29	32.950	34.400	32.950	34.400	27.847	37,877
2022-03-28	32.550	32.850	32.200	32.250	26.107	25,933
2022-03-25	33.100	33.150	32.400	32.450	26.269	14,489
2022-03-24	33.450	33.450	32.650	32.850	26.592	25,245
2022-03-23	34.200	34.300	32.900	33.200	26.876	25,942
2022-03-22	33.900	34.350	33.600	34.000	27.523	14,146
2022-03-21	35.050	35.200	33.600	33.750	27.321	29,084
2022-03-18	33.850	34.700	33.350	34.700	28.090	42,737
2022-03-17	34.600	35.350	33.250	33.800	27.362	45,403
2022-03-16	31.500	34.600	31.500	34.150	27.645	73,023
2022-03-15	31.400	31.950	30.650	31.500	25.500	29,883
2022-03-14	30.450	32.650	30.450	31.800	25.742	48,084
2022-03-11	30.400	31.550	30.350	30.350	24.569	40,396
2022-03-10	31.300	31.600	30.250	30.250	24.488	18,211
2022-03-09	29.700	31.100	29.150	31.050	25.135	23,688
2022-03-08	27.400	29.500	27.300	28.700	23.233	22,714
2022-03-07	28.300	29.000	26.700	28.000	22.666	41,061
2022-03-04	30.750	31.000	29.300	29.350	23.759	43,924
2022-03-03	31.850	32.150	31.400	31.400	25.419	13,433
2022-03-02	31.050	32.050	30.650	31.700	25.662	34,914
2022-03-01	33.200	33.550	31.450	31.450	25.459	34,763
2022-02-28	32.700	33.500	32.500	33.200	26.876	29,285
2022-02-25	32.800	33.850	32.800	33.800	27.362	15,000
2022-02-24	31.550	33.050	31.550	32.800	26.552	60,264
2022-02-23	33.700	34.250	33.300	33.500	27.119	15,643
2022-02-22	32.750	34.300	31.850	33.400	27.038	29,752
2022-02-21	34.550	34.550	33.300	33.550	27.159	18,129
2022-02-18	34.400	34.900	33.900	34.500	27.928	16,801
2022-02-17	35.400	35.550	34.300	34.500	27.928	19,137
2022-02-16	35.850	36.100	35.350	35.500	28.738	7,463
2022-02-15	34.750	35.750	34.650	35.550	28.778	12,567
2022-02-14	35.300	35.300	34.300	34.950	28.292	15,328
2022-02-11	36.500	36.550	36.000	36.200	29.304	12,901
2022-02-10	36.750	37.050	36.450	36.850	29.831	14,987

← NewerPage 20 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.