Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	38.800	38.800	38.100	38.800	35.049	3,509
2023-09-15	39.075	40.450	38.800	39.543	35.721	11,712
2023-09-14	39.475	39.650	38.600	38.942	35.178	13,697
2023-09-13	39.889	39.889	39.500	39.603	35.775	3,907
2023-09-12	40.400	40.400	40.100	40.171	36.287	2,753
2023-09-11	40.200	40.700	40.200	40.485	36.571	4,094
2023-09-08	41.150	41.150	40.100	40.172	36.288	2,342
2023-09-07	41.350	41.350	41.000	41.000	37.037	1,883
2023-09-06	41.575	41.650	41.250	41.400	37.398	2,153
2023-09-05	41.625	41.800	41.450	41.492	37.481	3,909
2023-09-04	42.000	42.000	41.650	41.750	37.714	621
2023-09-01	41.900	41.900	41.600	41.697	37.666	6,032
2023-08-31	41.925	42.150	41.600	41.699	37.668	6,116
2023-08-30	42.850	43.050	41.900	41.907	37.856	8,885
2023-08-29	42.542	42.900	42.542	42.699	38.572	7,586
2023-08-25	41.625	41.800	41.550	41.633	37.608	6,229
2023-08-24	42.150	42.300	41.650	41.750	37.714	5,092
2023-08-23	41.775	42.050	41.650	41.900	37.850	3,993
2023-08-22	41.339	41.550	41.339	41.451	37.444	3,593
2023-08-21	41.025	41.350	41.000	41.200	37.217	3,224
2023-08-18	40.000	40.500	39.950	40.399	36.494	11,147
2023-08-17	40.283	40.283	39.850	39.945	36.084	1,850
2023-08-16	40.650	40.650	40.423	40.600	36.675	2,574
2023-08-15	40.650	40.650	40.400	40.513	36.597	1,333
2023-08-14	40.600	41.050	40.600	40.600	36.675	6,485
2023-08-11	41.250	41.250	40.450	40.674	36.742	3,350
2023-08-10	41.525	41.800	41.050	41.652	37.626	2,316
2023-08-09	41.525	41.707	41.000	41.039	37.072	29,424
2023-08-08	41.175	41.405	40.950	41.150	37.172	6,291
2023-08-07	41.375	41.750	41.250	41.431	37.426	11,789
2023-08-04	41.725	42.000	41.300	41.591	37.571	4,020
2023-08-03	42.304	42.304	41.650	41.746	37.711	2,730
2023-08-02	42.250	43.000	41.900	42.575	38.460	10,082
2023-08-01	42.850	42.900	41.550	42.164	38.088	3,362
2023-07-31	44.100	44.100	42.000	42.800	38.663	17,580
2023-07-28	42.850	44.550	42.300	43.968	39.718	18,961
2023-07-27	41.900	42.800	41.900	42.645	38.523	14,204
2023-07-26	42.250	42.300	41.444	41.650	37.624	7,170
2023-07-25	41.150	42.300	41.150	42.117	38.046	10,450
2023-07-24	40.700	41.150	40.700	41.073	37.102	6,696
2023-07-21	40.250	40.700	40.050	40.531	36.613	4,513
2023-07-20	40.700	40.850	40.100	40.200	36.314	3,207
2023-07-19	40.500	40.800	40.448	40.589	36.665	3,040
2023-07-18	39.575	40.500	39.500	40.221	36.333	6,448
2023-07-17	40.800	40.898	39.542	39.542	35.720	3,593
2023-07-14	41.025	41.400	40.800	41.100	37.127	6,706
2023-07-13	41.550	41.550	41.000	41.550	37.533	4,018
2023-07-12	40.800	41.404	40.800	41.221	37.236	2,532
2023-07-11	39.907	40.600	39.907	40.459	36.548	3,480
2023-07-10	39.625	39.850	39.300	39.714	35.875	2,303
2023-07-07	39.646	39.950	39.646	39.817	35.968	3,911
2023-07-06	39.250	39.250	38.998	39.100	35.320	4,925
2023-07-05	39.375	39.445	39.050	39.375	35.569	4,025
2023-07-04	40.100	40.100	39.150	39.600	35.772	6,358
2023-07-03	41.650	41.650	41.225	41.302	36.180	10,361
2023-06-30	40.700	41.800	40.700	41.460	36.319	10,809
2023-06-29	40.800	41.100	40.100	41.100	36.003	4,504
2023-06-28	39.950	40.950	39.950	40.765	35.710	6,049
2023-06-27	40.000	40.050	39.500	39.745	34.816	3,912
2023-06-26	40.050	40.050	39.500	39.900	34.952	1,340

← NewerPage 14 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.