Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	38.050	38.450	38.050	38.419	34.705	377
2024-06-05	38.200	38.500	37.350	37.361	33.750	2,723
2024-06-04	38.350	38.600	38.200	38.314	34.610	464
2024-06-03	38.750	39.600	38.300	38.650	34.914	156
2024-05-31	37.750	38.350	37.750	38.287	34.585	14,255
2024-05-30	37.175	38.000	37.050	37.950	34.281	651
2024-05-29	38.500	38.500	37.250	37.618	33.982	713
2024-05-28	39.000	39.000	38.350	38.495	34.774	1,314
2024-05-24	39.025	39.450	38.650	39.192	35.404	301
2024-05-23	38.700	39.700	38.450	39.400	35.591	128
2024-05-22	39.125	39.450	38.800	38.952	35.186	1,236
2024-05-21	39.025	39.350	38.750	39.350	35.546	1,769
2024-05-20	39.500	40.150	39.500	39.850	35.998	433
2024-05-17	39.325	40.150	39.300	39.569	35.743	2,686
2024-05-16	39.525	39.650	39.100	39.356	35.551	2,663
2024-05-15	39.175	40.150	38.750	39.500	35.682	3,542
2024-05-14	38.650	39.300	38.600	39.112	35.331	1,446
2024-05-13	38.950	39.100	38.400	38.677	34.938	522
2024-05-10	38.000	38.950	37.600	38.655	34.919	4,346
2024-05-09	37.475	37.900	37.450	37.600	33.965	574
2024-05-08	37.050	37.440	37.050	37.440	33.821	3,681
2024-05-07	36.900	37.350	36.750	37.050	33.468	265
2024-05-03	35.207	35.550	35.207	35.207	31.804	70
2024-05-02	34.900	35.000	34.700	34.950	31.571	431
2024-04-30	35.875	36.000	34.800	35.150	31.752	2,243
2024-04-29	35.500	35.800	35.500	35.576	32.137	194
2024-04-26	35.200	35.750	35.200	35.430	32.005	2,373
2024-04-25	35.025	35.850	34.600	35.213	31.809	7,346
2024-04-24	34.750	34.850	34.497	34.707	31.352	1,974
2024-04-23	34.100	34.450	34.050	34.228	30.919	4,989
2024-04-22	34.443	34.443	33.850	34.206	30.899	2,065
2024-04-19	34.300	34.300	34.098	34.300	30.984	2,435
2024-04-18	34.400	34.750	34.400	34.600	31.255	2,328
2024-04-17	34.298	34.650	34.298	34.483	31.150	2,108
2024-04-16	34.350	34.350	33.850	34.118	30.820	4,704
2024-04-15	34.900	35.117	34.548	35.100	31.707	4,119
2024-04-12	36.100	36.250	34.998	35.467	32.038	6,186
2024-04-11	36.100	36.100	35.701	35.750	32.294	3,654
2024-04-10	35.894	36.600	35.894	35.900	32.430	4,063
2024-04-09	35.925	36.250	35.696	36.000	32.520	2,786
2024-04-08	35.700	36.200	35.700	36.136	32.643	4,787
2024-04-05	35.970	35.970	35.550	35.849	32.383	3,626
2024-04-04	36.504	36.504	36.250	36.355	32.841	4,699
2024-04-03	35.775	36.450	35.650	36.018	32.536	2,903
2024-04-02	36.000	36.850	35.748	35.938	32.464	5,210
2024-03-28	36.500	36.500	36.100	36.376	32.860	3,699
2024-03-27	36.650	36.900	36.350	36.533	33.001	5,757
2024-03-26	35.825	36.402	35.750	36.186	32.688	1,863
2024-03-25	36.150	36.150	35.700	35.953	32.478	2,927
2024-03-22	35.900	36.200	35.900	35.990	32.511	5,631
2024-03-21	35.775	36.100	35.500	35.792	32.332	6,878
2024-03-20	35.475	35.600	35.243	35.393	31.971	4,032
2024-03-19	36.450	36.550	35.600	35.600	32.159	4,702
2024-03-18	36.650	36.850	36.296	36.812	33.253	2,800
2024-03-15	36.450	36.800	36.150	36.616	33.077	5,794
2024-03-14	37.025	37.850	36.546	37.239	33.639	6,070
2024-03-13	38.700	39.350	36.450	37.375	33.762	20,459
2024-03-12	35.175	36.000	35.100	35.578	32.139	3,202
2024-03-11	35.525	35.550	35.250	35.300	31.888	2,438
2024-03-08	35.275	35.502	35.150	35.377	31.957	4,024

← NewerPage 11 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.