Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	35.400	35.400	35.000	35.290	31.879	2,231
2024-03-06	35.050	35.550	35.050	35.225	31.820	795
2024-03-05	35.100	35.100	34.450	34.900	31.527	3,704
2024-03-04	35.325	35.444	35.000	35.240	31.834	6,029
2024-03-01	35.025	35.400	34.850	34.984	31.602	4,827
2024-02-29	35.075	35.200	34.900	35.150	31.752	1,555
2024-02-28	35.821	35.821	35.048	35.182	31.781	2,923
2024-02-27	35.775	36.050	35.650	35.960	32.483	4,799
2024-02-26	35.525	35.900	35.349	35.800	32.339	10,171
2024-02-23	36.250	36.350	35.848	36.064	32.578	5,202
2024-02-22	36.100	36.600	35.950	36.350	32.836	8,514
2024-02-21	36.350	36.401	35.900	36.193	32.694	7,146
2024-02-20	36.000	36.200	35.050	36.005	32.525	8,635
2024-02-19	38.000	38.100	36.496	37.600	33.965	7,019
2024-02-16	37.600	37.900	37.600	37.625	33.988	6,820
2024-02-15	37.225	37.450	36.650	37.221	33.623	9,150
2024-02-14	35.900	36.902	35.900	36.743	33.191	8,312
2024-02-13	36.500	36.600	35.630	36.070	32.583	5,138
2024-02-12	36.100	36.900	36.050	36.603	33.065	10,620
2024-02-09	35.904	35.904	35.350	35.649	32.203	9,634
2024-02-08	35.750	36.300	35.750	35.999	32.519	65,115
2024-02-07	35.547	35.930	35.547	35.900	32.430	6,344
2024-02-06	35.025	35.200	34.850	35.054	31.665	5,988
2024-02-05	34.500	35.050	34.500	34.774	31.413	6,548
2024-02-02	34.000	34.350	33.750	33.950	30.668	9,773
2024-02-01	33.925	34.050	33.698	33.879	30.604	6,293
2024-01-31	33.950	33.950	33.500	33.663	30.409	9,737
2024-01-30	34.000	34.100	33.753	33.948	30.666	6,860
2024-01-29	33.852	33.852	32.800	33.028	29.835	8,121
2024-01-26	32.450	34.150	32.400	33.366	30.141	24,464
2024-01-25	31.200	31.200	30.702	30.792	27.815	14,997
2024-01-24	31.375	31.500	30.850	31.045	28.044	7,083
2024-01-23	31.175	31.400	30.988	31.243	28.222	5,360
2024-01-22	30.950	31.350	30.750	31.100	28.094	8,228
2024-01-19	31.475	31.900	30.750	31.010	28.013	11,862
2024-01-18	30.700	31.300	30.650	30.952	27.960	11,690
2024-01-17	31.150	31.150	30.000	30.796	27.819	11,801
2024-01-16	32.450	32.550	31.598	31.695	28.631	14,914
2024-01-15	33.075	33.200	32.548	32.650	29.493	5,544
2024-01-12	33.225	33.600	32.950	32.994	29.805	9,234
2024-01-11	33.825	33.850	33.050	33.050	29.855	5,014
2024-01-10	33.500	33.500	33.200	33.379	30.152	10,027
2024-01-09	33.675	33.700	33.400	33.452	30.218	5,718
2024-01-08	33.525	33.750	33.150	33.514	30.274	3,545
2024-01-05	33.650	33.650	33.050	33.650	30.397	6,669
2024-01-04	33.835	34.050	33.835	33.908	30.630	4,029
2024-01-03	34.700	34.850	33.500	33.789	30.523	2,592
2024-01-02	35.425	35.650	34.650	35.000	31.617	6,485
2023-12-29	35.198	35.550	35.198	35.270	31.860	1,961
2023-12-28	35.825	36.050	35.247	35.850	32.384	2,431
2023-12-27	36.000	36.000	35.500	35.900	32.430	6,969
2023-12-22	35.550	35.550	35.250	35.401	31.979	6,128
2023-12-21	35.375	35.548	35.000	35.521	32.087	4,262
2023-12-20	34.900	35.100	34.600	35.096	31.704	18,910
2023-12-19	34.650	35.150	34.600	34.950	31.571	5,951
2023-12-18	34.900	34.900	34.550	34.700	31.346	5,426
2023-12-15	34.650	35.100	34.650	34.800	31.436	7,182
2023-12-14	33.800	34.600	33.800	34.544	31.204	13,193
2023-12-13	33.025	33.550	33.000	33.050	29.855	13,030
2023-12-12	33.700	33.700	32.898	32.900	29.720	16,365

← NewerPage 12 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.