Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	33.475	33.850	33.150	33.550	30.307	9,866
2023-12-08	32.300	33.450	31.950	33.350	30.126	18,276
2023-12-07	32.400	32.400	31.900	32.257	29.139	3,548
2023-12-06	32.750	32.850	32.300	32.700	29.539	12,030
2023-12-05	32.400	32.752	32.100	32.750	29.584	5,331
2023-12-04	33.550	33.550	32.348	33.550	30.307	6,706
2023-12-01	33.550	33.550	33.200	33.299	30.080	3,508
2023-11-30	33.471	33.471	33.186	33.471	30.235	6,088
2023-11-29	33.500	33.750	33.500	33.540	30.298	1,939
2023-11-28	32.750	33.353	32.600	33.345	30.121	4,422
2023-11-27	33.950	33.950	33.000	33.000	29.810	4,861
2023-11-24	33.400	33.901	33.400	33.792	30.526	4,332
2023-11-23	33.650	33.650	33.250	33.384	30.157	7,270
2023-11-22	33.225	33.750	33.150	33.493	30.255	3,485
2023-11-21	33.661	33.661	33.100	33.303	30.084	4,496
2023-11-20	33.850	33.850	33.350	33.650	30.397	42,246
2023-11-17	34.000	34.100	33.650	33.723	30.463	6,880
2023-11-16	33.550	33.950	33.550	33.550	30.307	3,548
2023-11-15	33.850	33.850	33.600	33.707	30.448	6,561
2023-11-14	32.700	33.950	32.700	33.750	30.487	7,056
2023-11-13	33.025	33.350	32.552	32.557	29.409	5,571
2023-11-10	33.025	33.200	32.350	32.813	29.641	6,548
2023-11-09	32.650	33.200	32.500	32.980	29.792	5,930
2023-11-08	32.000	32.750	31.994	32.435	29.299	14,138
2023-11-07	32.200	32.300	31.497	32.052	28.953	10,585
2023-11-06	33.200	33.200	32.100	32.592	29.442	97,816
2023-11-03	32.300	32.600	32.282	32.386	29.255	8,199
2023-11-02	31.450	32.350	31.450	32.220	29.105	21,534
2023-11-01	31.100	31.100	30.600	30.767	27.792	10,474
2023-10-31	31.425	31.550	31.096	31.367	28.334	11,338
2023-10-30	31.000	31.500	31.000	31.277	28.253	8,082
2023-10-27	30.600	30.700	30.050	30.180	27.263	6,900
2023-10-26	32.150	32.150	30.250	31.066	28.063	25,873
2023-10-25	32.900	33.150	32.600	32.834	29.660	5,902
2023-10-24	33.075	33.450	32.948	33.025	29.833	4,829
2023-10-23	33.509	33.509	32.850	33.083	29.884	7,252
2023-10-20	34.000	34.000	33.250	33.950	30.668	70,317
2023-10-19	34.650	34.850	34.250	34.497	31.163	9,241
2023-10-18	35.050	35.050	34.798	34.843	31.474	3,126
2023-10-17	35.300	35.300	34.650	35.098	31.705	12,173
2023-10-16	35.475	35.650	35.050	35.275	31.865	4,450
2023-10-13	36.200	36.200	35.300	35.399	31.977	5,138
2023-10-12	36.498	36.800	36.498	36.516	32.986	2,524
2023-10-11	36.669	36.669	36.300	36.384	32.867	1,940
2023-10-10	36.550	36.900	36.550	36.750	33.197	6,179
2023-10-09	36.450	36.550	35.999	36.001	32.521	6,838
2023-10-06	36.400	36.650	36.150	36.416	32.896	2,604
2023-10-05	36.650	36.798	36.098	36.194	32.695	2,816
2023-10-04	36.700	36.750	36.100	36.451	32.928	6,176
2023-10-03	37.183	37.183	36.750	36.934	33.364	4,537
2023-10-02	37.625	38.025	37.500	37.658	34.017	6,599
2023-09-29	36.850	38.100	36.850	37.850	34.191	11,796
2023-09-28	36.850	36.850	36.350	36.530	32.999	6,706
2023-09-27	35.900	36.900	35.900	35.900	32.430	6,219
2023-09-26	36.600	36.650	35.800	36.500	32.972	13,977
2023-09-25	37.575	37.600	36.600	36.829	33.269	6,796
2023-09-22	37.775	37.850	37.486	37.499	33.874	4,910
2023-09-21	38.600	38.629	37.698	37.711	34.066	3,419
2023-09-20	38.100	38.550	38.100	38.429	34.714	3,872
2023-09-19	38.450	38.500	38.048	38.082	34.401	4,411

← NewerPage 13 of 21 · 1,259 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.