Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	36.000	37.200	36.000	36.550	29.588	21,129
2022-02-08	35.400	36.200	35.400	35.750	28.940	10,633
2022-02-07	35.950	36.050	35.400	35.450	28.697	6,533
2022-02-04	36.700	36.750	35.400	35.550	28.778	17,990
2022-02-03	36.650	36.850	36.200	36.700	29.709	20,953
2022-02-02	37.600	38.050	36.550	36.850	29.831	28,619
2022-02-01	37.250	37.550	36.800	37.550	30.397	33,450
2022-01-31	35.750	37.100	35.750	36.850	29.831	44,155
2022-01-28	35.000	35.600	34.450	35.200	28.495	40,946
2022-01-27	34.100	34.550	33.800	34.450	27.888	23,242
2022-01-26	33.650	35.150	33.650	34.700	28.090	24,357
2022-01-25	34.250	34.900	33.650	33.750	27.321	24,940
2022-01-24	35.500	35.600	33.400	34.000	27.523	30,106
2022-01-21	36.000	36.000	35.350	35.900	29.061	21,075
2022-01-20	36.150	36.500	35.850	36.250	29.345	20,513
2022-01-19	35.750	36.400	35.150	36.250	29.345	20,611
2022-01-18	36.300	36.300	35.400	35.900	29.061	23,523
2022-01-17	36.900	36.950	36.200	36.400	29.466	13,485
2022-01-14	37.200	37.500	36.850	37.100	30.033	12,101
2022-01-13	37.000	37.450	36.750	37.450	30.316	10,619
2022-01-12	36.400	37.100	36.350	36.950	29.911	18,163
2022-01-11	36.100	36.550	36.050	36.200	29.304	9,240
2022-01-10	36.900	37.100	36.050	36.250	29.345	15,158
2022-01-07	37.500	37.550	36.750	36.800	29.790	8,305
2022-01-06	37.450	37.850	36.950	37.500	30.357	15,156
2022-01-05	37.900	38.350	37.700	37.800	30.600	14,961
2022-01-04	37.400	38.400	37.400	38.000	30.761	25,926
2022-01-03	37.150	37.650	36.900	37.600	30.438	20,032
2021-12-31	37.000	37.250	36.900	36.900	29.871	4,094
2021-12-30	37.200	37.250	36.700	37.200	30.114	12,372
2021-12-29	36.400	37.200	36.400	37.200	30.114	13,245
2021-12-28	36.650	36.950	36.400	36.400	29.466	12,103
2021-12-27	36.250	36.850	36.250	36.800	29.790	11,236
2021-12-24	36.650	36.650	36.250	36.250	29.345	1,652
2021-12-23	36.450	36.650	36.050	36.650	29.669	23,436
2021-12-22	34.950	36.400	34.950	36.200	29.304	34,758
2021-12-21	34.650	35.050	34.450	34.650	28.050	15,591
2021-12-20	35.300	35.500	34.750	34.800	28.171	14,691
2021-12-17	36.650	36.700	35.900	35.900	29.061	35,775
2021-12-16	35.600	36.700	35.600	36.650	29.669	21,863
2021-12-15	35.600	35.600	35.250	35.400	28.657	13,329
2021-12-14	36.300	36.600	35.350	35.350	28.616	28,450
2021-12-13	36.300	36.700	36.000	36.050	29.183	37,996
2021-12-10	35.500	36.150	35.500	35.900	29.061	19,374
2021-12-09	35.300	36.350	35.300	35.750	28.940	70,770
2021-12-08	34.900	35.500	34.350	35.000	28.333	34,890
2021-12-07	33.600	34.800	33.500	34.800	28.171	28,164
2021-12-06	33.700	34.000	33.200	33.200	26.876	12,666
2021-12-03	32.900	33.700	32.900	33.650	27.240	27,571
2021-12-02	32.800	33.250	32.700	32.900	26.633	17,312
2021-12-01	32.500	33.300	32.300	33.200	26.876	11,320
2021-11-30	31.400	32.550	31.250	32.100	25.985	21,189
2021-11-29	31.750	32.050	31.400	31.900	25.823	31,387
2021-11-26	32.250	33.100	31.400	31.950	25.864	42,162
2021-11-25	33.500	34.150	33.350	33.600	27.200	16,102
2021-11-24	33.900	34.200	33.400	33.550	27.159	14,796
2021-11-23	33.650	34.250	33.350	33.900	27.442	10,527
2021-11-22	33.550	34.250	33.150	34.000	27.523	22,246
2021-11-19	33.650	33.750	33.000	33.600	27.200	14,687
2021-11-18	34.000	34.200	33.550	33.700	27.281	17,334

← NewerPage 21 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.