Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	31.200	31.200	30.947	31.118	29.215	19,687
2024-08-29	30.800	31.050	30.500	30.874	28.986	488
2024-08-28	30.650	30.650	30.450	30.546	28.678	287
2024-08-27	30.800	30.950	30.800	30.900	29.010	832
2024-08-23	31.000	31.200	31.000	31.100	29.198	122
2024-08-22	31.375	31.550	30.950	31.082	29.181	220
2024-08-21	30.950	31.200	30.950	31.200	29.292	69
2024-08-20	31.175	31.300	30.800	30.800	28.917	371
2024-08-19	30.800	31.200	30.250	31.200	29.292	160
2024-08-16	30.950	30.950	30.700	30.700	28.823	18
2024-08-15	30.600	30.600	30.350	30.550	28.682	463
2024-08-14	31.075	31.100	30.500	30.550	28.682	338
2024-08-13	30.550	30.600	30.200	30.297	28.445	153
2024-08-12	30.950	30.950	30.400	30.400	28.541	238
2024-08-09	30.750	31.050	30.650	30.816	28.931	251
2024-08-08	30.185	30.185	29.900	30.185	28.339	332
2024-08-07	30.400	30.900	30.350	30.550	28.682	816
2024-08-06	30.150	30.950	29.950	30.150	28.306	740
2024-08-05	30.000	30.000	29.300	29.730	27.912	925
2024-08-02	31.525	32.050	30.800	31.268	29.355	2,892
2024-08-01	32.000	32.050	31.650	31.650	29.715	1,270
2024-07-31	32.400	32.400	32.000	32.000	30.043	1,114
2024-07-30	32.550	32.650	31.750	32.164	30.197	693
2024-07-29	32.700	32.900	32.200	32.343	30.366	2,191
2024-07-26	32.698	33.100	32.698	32.700	30.700	1,248
2024-07-25	32.500	32.500	31.650	32.160	30.194	671
2024-07-24	32.750	33.150	32.750	33.050	31.029	101
2024-07-23	33.250	33.250	33.000	33.100	31.076	321
2024-07-22	33.100	33.750	33.100	33.400	31.358	329
2024-07-19	33.125	33.600	32.400	32.500	30.513	1,348
2024-07-18	34.550	34.550	33.593	33.593	31.538	2,247
2024-07-17	34.750	34.750	34.500	34.650	32.531	802
2024-07-16	35.000	35.000	34.500	34.650	32.531	637
2024-07-15	35.400	35.400	34.800	35.137	32.988	605
2024-07-12	34.500	35.250	34.300	35.250	33.094	1,422
2024-07-11	33.575	34.400	33.300	34.127	32.040	741
2024-07-10	34.100	34.200	33.050	33.150	31.123	60,574
2024-07-09	35.625	35.650	34.400	34.400	32.296	1,329
2024-07-08	34.600	35.600	34.200	35.445	33.277	10,431
2024-07-05	35.025	35.550	34.950	35.238	33.083	1,941
2024-07-04	33.825	34.450	33.700	34.450	32.343	1,379
2024-07-03	32.150	33.650	31.850	33.650	31.592	1,850
2024-07-02	31.725	31.800	31.000	31.250	29.339	2,287
2024-07-01	33.025	33.550	32.700	33.043	29.848	2,666
2024-06-28	32.750	32.750	31.650	31.962	28.872	2,457
2024-06-27	33.025	33.100	32.542	32.542	29.396	65,050
2024-06-26	33.075	33.200	32.500	32.750	29.584	31,404
2024-06-25	33.650	33.650	33.000	33.161	29.955	1,245
2024-06-24	33.375	33.850	33.050	33.800	30.533	1,010
2024-06-21	34.500	34.500	33.450	34.294	30.979	6,115
2024-06-20	33.475	34.477	33.050	34.366	31.044	1,558
2024-06-19	34.000	34.350	33.850	34.250	30.939	379
2024-06-18	35.025	35.200	34.150	34.627	31.279	667
2024-06-17	33.900	34.800	33.900	34.673	31.321	2,557
2024-06-14	35.000	35.000	33.600	34.027	30.738	3,929
2024-06-13	37.050	37.050	35.400	35.693	32.243	634
2024-06-12	36.600	37.250	36.600	37.100	33.514	276
2024-06-11	36.950	37.200	36.550	36.650	33.107	3,974
2024-06-10	37.025	37.650	36.650	37.024	33.445	1,067
2024-06-07	38.300	38.500	38.200	38.455	34.738	197

← NewerPage 10 of 22 · 1,264 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.