Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	40.150	40.150	39.623	39.750	34.821	2,777
2023-06-22	40.000	40.100	39.750	39.854	34.912	133,481
2023-06-21	40.070	40.070	39.600	39.953	34.999	4,907
2023-06-20	41.100	41.100	39.948	41.100	36.003	4,872
2023-06-19	42.079	42.079	41.092	41.228	36.115	7,629
2023-06-16	41.275	41.500	41.000	41.097	36.001	6,323
2023-06-15	41.375	41.800	40.900	41.500	36.354	13,024
2023-06-14	41.175	41.535	41.100	41.406	36.271	5,873
2023-06-13	41.075	41.502	40.850	41.502	36.355	8,526
2023-06-12	39.525	40.600	39.150	40.473	35.454	7,880
2023-06-09	39.225	39.385	39.000	39.114	34.263	80,270
2023-06-08	39.000	39.550	39.000	39.192	34.332	17,653
2023-06-07	37.800	38.204	37.800	38.162	33.429	5,688
2023-06-06	37.493	37.700	37.493	37.562	32.904	3,953
2023-06-05	37.625	37.850	37.300	37.767	33.084	5,622
2023-06-02	36.500	37.500	36.500	37.326	32.698	8,248
2023-06-01	35.800	36.000	35.800	35.955	31.496	8,497
2023-05-31	35.725	35.800	35.300	35.700	31.273	11,900
2023-05-30	36.450	36.450	35.746	36.116	31.637	3,167
2023-05-26	36.000	36.055	35.800	35.965	31.505	3,419
2023-05-25	36.750	36.750	35.949	36.172	31.686	6,540
2023-05-24	37.453	37.453	37.050	37.098	32.498	3,157
2023-05-23	37.850	37.850	37.323	37.600	32.937	2,283
2023-05-22	38.600	38.600	38.113	38.150	33.419	83,065
2023-05-19	38.774	38.774	38.646	38.650	33.857	1,114
2023-05-18	38.850	38.850	38.546	38.598	33.812	2,882
2023-05-17	37.575	38.500	37.550	37.550	32.894	2,644
2023-05-16	38.250	38.250	37.500	38.250	33.507	2,651
2023-05-15	38.550	38.550	38.100	38.150	33.419	4,577
2023-05-12	38.200	38.600	38.200	38.335	33.581	5,030
2023-05-11	37.500	38.100	37.500	37.914	33.212	60,702
2023-05-10	37.000	37.400	37.000	37.351	32.719	3,748
2023-05-09	37.304	37.304	36.300	36.850	32.280	9,323
2023-05-05	36.600	36.750	35.650	36.750	32.193	4,499
2023-05-04	36.950	36.950	36.500	36.752	32.194	4,692
2023-05-03	36.600	36.950	36.450	36.612	32.072	11,236
2023-05-02	37.025	37.050	36.100	36.211	31.721	8,974
2023-04-28	35.925	36.750	35.900	36.555	32.022	6,627
2023-04-27	36.400	36.400	35.500	35.850	31.404	144,122
2023-04-26	36.500	36.700	36.006	36.073	31.600	70,987
2023-04-25	38.000	38.000	36.550	36.932	32.352	28,449
2023-04-24	38.150	38.400	37.500	37.996	33.284	30,726
2023-04-21	37.475	37.838	36.900	37.831	33.139	10,725
2023-04-20	36.900	37.900	36.900	37.183	32.572	12,541
2023-04-19	37.025	37.098	36.350	36.703	32.151	89,561
2023-04-18	38.600	40.050	38.537	39.243	32.944	10,267
2023-04-17	39.350	39.600	39.350	39.382	33.061	862
2023-04-14	39.225	39.254	38.950	39.154	32.869	11,627
2023-04-13	39.200	39.200	39.000	39.023	32.759	5,325
2023-04-12	39.275	39.350	38.850	39.200	32.907	4,060
2023-04-11	38.600	39.254	38.600	38.700	32.488	12,136
2023-04-06	39.175	39.200	38.350	38.424	32.256	9,526
2023-04-05	40.250	40.250	39.098	39.100	32.824	9,186
2023-04-04	41.375	41.400	40.498	40.707	34.172	8,456
2023-04-03	41.275	41.400	40.700	41.257	34.635	59,839
2023-03-31	41.100	41.100	40.600	40.892	34.328	8,036
2023-03-30	40.450	40.950	40.402	40.640	34.116	6,073
2023-03-29	39.625	40.000	39.450	39.807	33.417	4,028
2023-03-28	39.600	39.950	39.600	39.685	33.314	4,178
2023-03-27	39.700	39.700	39.200	39.200	32.908	69,845

← NewerPage 15 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.