Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	38.150	38.150	37.750	37.774	31.711	853
2022-12-29	37.743	38.800	37.743	38.550	32.362	12,202
2022-12-28	37.575	37.941	37.273	37.704	31.652	1,840
2022-12-23	37.025	37.250	37.000	37.243	31.265	1,315
2022-12-22	37.425	37.587	37.000	37.043	31.097	2,329
2022-12-21	37.100	37.650	37.100	37.650	31.607	4,025
2022-12-20	36.750	37.150	36.700	37.100	31.145	898
2022-12-19	36.950	37.050	36.850	37.000	31.061	4,277
2022-12-16	37.000	37.000	36.100	36.751	30.851	1,278
2022-12-15	37.100	37.300	37.100	37.195	31.224	2,347
2022-12-14	37.700	37.700	37.250	37.301	31.313	2,481
2022-12-13	37.750	38.552	37.750	37.900	31.816	3,822
2022-12-12	37.175	37.550	37.050	37.400	31.397	2,437
2022-12-09	38.300	38.350	37.700	38.300	32.152	7,015
2022-12-08	37.300	38.300	37.300	38.256	32.115	7,872
2022-12-07	37.025	37.100	36.800	37.000	31.061	1,601
2022-12-06	37.025	37.200	36.998	37.036	31.091	1,197
2022-12-05	37.450	37.450	36.750	37.450	31.439	6,364
2022-12-02	36.750	37.450	36.600	37.139	31.177	5,073
2022-12-01	37.850	37.850	36.800	37.300	31.313	12,740
2022-11-30	37.325	37.400	36.700	36.800	30.893	6,892
2022-11-29	37.025	37.650	37.000	37.362	31.365	5,017
2022-11-28	36.900	37.350	36.750	36.850	30.935	2,402
2022-11-25	37.025	37.400	37.000	37.300	31.313	2,509
2022-11-24	36.450	37.250	36.450	36.794	30.888	3,466
2022-11-23	35.550	36.450	35.550	36.300	30.473	4,112
2022-11-22	35.875	35.950	35.250	35.650	29.928	1,552
2022-11-21	36.300	36.650	35.751	36.067	30.277	5,975
2022-11-18	35.950	36.700	35.950	36.700	30.809	9,894
2022-11-17	34.650	35.700	34.650	35.483	29.788	3,070
2022-11-16	35.175	35.850	34.734	34.734	29.159	2,241
2022-11-15	35.300	35.700	35.300	35.500	29.802	1,241
2022-11-14	35.500	35.500	35.100	35.150	29.508	3,735
2022-11-11	35.449	35.850	35.449	35.449	29.758	4,010
2022-11-10	34.550	35.200	34.550	35.169	29.524	2,374
2022-11-09	33.650	34.800	33.650	34.657	29.094	5,193
2022-11-08	33.875	34.450	33.800	34.397	28.876	2,193
2022-11-07	33.700	34.047	33.700	33.874	28.437	2,416
2022-11-04	33.225	33.450	32.750	33.375	28.017	68,572
2022-11-03	32.963	32.963	32.723	32.919	27.635	2,236
2022-11-02	32.600	33.100	32.600	32.851	27.578	5,128
2022-11-01	33.025	33.300	32.500	32.640	27.401	5,324
2022-10-31	32.900	33.250	32.734	32.795	27.531	6,141
2022-10-28	32.200	33.150	31.800	31.800	26.696	5,431
2022-10-27	30.500	32.450	30.400	32.109	26.955	11,256
2022-10-26	29.500	29.500	29.300	29.413	24.692	1,289
2022-10-25	29.025	29.600	28.600	29.600	24.849	3,750
2022-10-24	28.800	29.150	28.800	29.000	24.345	223
2022-10-21	28.750	28.750	27.900	28.750	24.135	2,631
2022-10-20	28.901	28.901	28.700	28.756	24.140	1,949
2022-10-19	29.575	29.701	29.150	29.447	24.720	4,797
2022-10-18	29.325	29.750	29.300	29.308	24.604	1,727
2022-10-17	28.550	29.350	28.550	29.170	24.488	1,051
2022-10-14	28.700	29.050	28.050	28.150	23.631	2,248
2022-10-13	27.900	28.600	27.900	28.012	23.515	2,032
2022-10-12	27.550	27.550	27.100	27.291	22.910	5,364
2022-10-11	27.775	27.900	27.500	27.900	23.422	476
2022-10-10	27.575	28.050	27.500	27.950	23.464	1,681
2022-10-07	28.400	28.550	27.750	27.847	23.377	2,131
2022-10-06	28.850	28.850	28.500	28.850	24.219	1,977

← NewerPage 17 of 22 · 1,265 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.