Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	39.700	39.700	39.200	39.200	32.908	69,845
2023-03-24	39.200	39.200	38.200	38.910	32.664	14,355
2023-03-23	38.600	39.950	38.600	39.526	33.181	8,517
2023-03-22	38.350	38.600	38.000	38.021	31.918	4,902
2023-03-21	38.550	38.800	38.300	38.350	32.194	6,911
2023-03-20	38.350	38.350	36.900	37.977	31.881	11,623
2023-03-17	39.775	40.000	37.948	38.053	31.945	18,586
2023-03-16	39.524	39.524	38.100	38.804	32.575	14,627
2023-03-15	41.950	41.950	39.050	39.150	32.866	27,800
2023-03-14	41.750	43.550	41.750	43.242	36.301	11,319
2023-03-13	43.625	43.700	41.850	42.352	35.554	10,776
2023-03-10	43.475	44.000	42.950	43.734	36.714	5,521
2023-03-09	44.450	44.510	44.046	44.143	37.057	6,181
2023-03-08	44.750	44.802	44.300	44.702	37.526	4,221
2023-03-07	45.000	45.000	44.600	45.000	37.777	2,989
2023-03-06	45.025	45.200	44.750	45.050	37.819	4,541
2023-03-03	45.075	45.850	45.000	45.250	37.987	9,157
2023-03-02	45.075	45.800	44.850	45.085	37.848	9,439
2023-03-01	45.050	45.650	45.050	45.304	38.032	7,760
2023-02-28	45.000	45.000	44.200	44.651	37.484	12,763
2023-02-27	45.025	45.350	44.250	45.200	37.944	88,689
2023-02-24	44.400	45.100	43.850	44.218	37.121	6,527
2023-02-23	43.775	44.350	43.750	44.214	37.117	2,777
2023-02-22	43.436	43.436	42.550	43.051	36.140	11,511
2023-02-21	43.500	44.100	43.500	43.708	36.692	4,767
2023-02-20	43.825	44.300	43.499	43.556	36.565	6,484
2023-02-17	43.050	43.800	43.050	43.733	36.713	2,518
2023-02-16	43.325	43.350	42.900	43.300	36.350	26,794
2023-02-15	42.700	43.300	42.550	43.250	36.308	6,533
2023-02-14	42.550	42.600	42.100	42.482	35.663	5,501
2023-02-13	42.350	42.756	42.350	42.543	35.714	4,893
2023-02-10	42.100	42.450	42.100	42.294	35.505	3,071
2023-02-09	41.725	42.250	41.540	42.150	35.384	11,393
2023-02-08	42.000	42.300	41.700	41.880	35.158	6,594
2023-02-07	42.436	42.436	41.300	41.600	34.922	5,803
2023-02-06	41.775	42.500	41.493	42.178	35.407	4,004
2023-02-03	41.475	41.950	41.300	41.900	35.174	5,294
2023-02-02	41.250	41.550	41.250	41.416	34.768	10,365
2023-02-01	41.025	41.800	40.900	41.274	34.649	12,662
2023-01-31	40.550	41.250	40.550	40.650	34.125	10,603
2023-01-30	40.200	40.650	40.050	40.050	33.621	10,222
2023-01-27	39.800	41.450	39.800	40.685	34.154	8,552
2023-01-26	39.275	39.500	39.100	39.319	33.007	1,648
2023-01-25	39.600	39.600	39.150	39.398	33.074	1,820
2023-01-24	40.000	40.800	39.350	39.538	33.191	4,628
2023-01-23	39.650	40.100	39.650	39.850	33.453	5,675
2023-01-20	39.525	39.800	39.350	39.450	33.118	1,970
2023-01-19	39.275	39.700	39.082	39.300	32.992	1,306
2023-01-18	40.100	40.100	39.550	39.683	33.313	2,758
2023-01-17	40.850	40.850	40.200	40.200	33.747	1,070
2023-01-16	40.500	40.950	40.500	40.873	34.312	7,139
2023-01-13	39.550	40.450	39.550	40.442	33.950	1,804
2023-01-12	39.575	39.850	39.550	39.802	33.413	1,455
2023-01-11	39.425	39.900	39.350	39.400	33.076	2,335
2023-01-10	40.300	40.400	39.100	39.516	33.173	5,224
2023-01-09	39.200	41.000	39.200	40.694	34.162	4,562
2023-01-06	38.100	38.750	38.100	38.589	32.395	987
2023-01-05	39.125	39.150	38.100	38.270	32.127	9,850
2023-01-04	38.350	39.250	38.350	39.101	32.825	4,261
2023-01-03	38.200	38.200	37.900	37.951	31.859	3,121

← NewerPage 16 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.