Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	37.143	37.143	37.140	37.140	37.140	41
2026-10-19	38.761	38.761	38.330	38.330	38.330	0
2026-10-16	40.610	40.610	38.540	40.610	40.610	8
2026-10-15	40.510	40.840	39.600	40.160	40.160	1,566
2026-10-14	41.260	42.720	41.260	41.700	41.700	5,368
2026-10-13	40.570	41.500	40.280	40.440	40.440	1,649
2026-10-12	41.100	41.140	40.740	40.740	40.740	4,451
2026-10-09	40.240	41.220	40.240	40.750	40.750	4,585
2026-10-08	39.630	39.640	39.010	39.440	39.440	743
2026-10-07	42.660	42.660	40.120	40.410	40.410	8,453
2026-10-06	42.930	43.860	42.500	43.460	43.460	15,914
2026-10-05	42.560	42.920	41.840	42.800	42.800	329
2026-10-02	41.940	42.750	41.940	42.540	42.540	2,708
2026-10-01	41.910	41.910	41.040	41.370	41.370	490
2026-09-30	42.310	42.620	41.600	41.600	41.600	3,565
2026-09-29	41.550	41.860	40.650	41.740	41.740	9,329
2026-09-28	40.410	41.040	40.380	41.020	41.020	3,327
2026-09-25	41.760	42.070	40.630	41.080	41.080	7,297
2026-09-24	41.800	41.800	40.760	41.100	41.100	23,092
2026-09-23	41.100	41.800	40.700	41.370	41.370	115,649
2026-09-22	38.190	41.140	38.080	40.980	40.980	5,794
2026-09-21	37.660	38.340	37.660	37.820	37.820	9,625
2026-09-18	37.370	38.000	36.920	36.920	36.920	3,467
2026-09-17	37.410	38.000	37.360	37.490	37.490	9,501
2026-09-16	37.060	37.390	36.760	37.080	37.080	150
2026-09-15	36.140	36.700	36.140	36.460	36.460	464
2026-09-14	37.820	38.140	36.300	36.401	36.401	642
2026-09-11	38.600	38.640	38.050	38.500	38.500	195
2026-09-10	37.840	38.780	37.660	38.250	38.250	295
2026-09-09	39.380	39.400	37.380	37.820	37.820	10,529
2026-09-08	38.720	39.400	38.720	39.072	39.072	1,020
2026-09-07	38.010	38.600	37.900	38.540	38.540	953
2026-09-04	37.200	37.880	37.200	37.780	37.780	301
2026-09-03	37.230	37.480	36.940	37.100	37.100	1,609
2026-09-02	35.840	37.460	35.840	37.040	37.040	96
2026-09-01	37.720	37.720	36.100	36.493	36.493	923
2026-08-28	38.440	38.500	38.040	38.310	38.310	2,000
2026-08-27	37.720	38.880	37.720	38.420	38.420	3,311
2026-08-26	37.960	38.040	37.700	37.720	37.720	9,822
2026-08-25	37.210	38.000	37.120	37.960	37.960	5,269
2026-08-24	36.900	37.380	36.900	37.200	37.200	568
2026-08-21	37.530	37.900	37.100	37.210	37.210	7,595
2026-08-20	38.870	39.180	37.800	38.170	38.170	294
2026-08-19	40.120	40.420	38.910	39.220	39.220	479
2026-08-18	40.980	41.160	40.080	40.240	40.240	284
2026-08-17	41.160	41.680	40.860	41.000	41.000	181
2026-08-14	40.940	41.480	40.670	41.410	41.410	1,402
2026-08-13	41.760	41.800	40.560	40.770	40.770	232
2026-08-12	41.480	42.290	41.480	41.960	41.960	537
2026-08-11	41.290	41.400	40.820	40.904	40.904	4,684
2026-08-10	40.680	41.200	40.680	41.120	41.120	1,629
2026-08-07	40.300	40.660	39.960	40.610	40.610	120,707
2026-08-06	40.430	40.640	39.700	40.490	40.490	43,907
2026-08-05	41.120	41.320	40.260	40.320	40.320	3,059
2026-08-04	40.510	41.340	40.360	40.860	40.860	650
2026-08-03	39.180	41.600	39.180	40.600	40.600	2,610
2026-07-31	37.290	38.460	37.080	37.390	37.390	2,370
2026-07-30	35.500	37.820	35.200	37.230	37.230	29,937
2026-07-29	34.400	34.660	34.000	34.600	34.600	380
2026-07-28	34.940	34.940	33.680	33.990	33.990	1,650

Page 1 of 22 · 1,263 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.