Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	29.500	29.500	28.500	28.561	23.977	1,429
2022-10-04	28.950	29.750	28.950	29.750	24.975	678
2022-10-03	28.400	28.750	27.650	28.600	24.009	5,244
2022-09-30	27.100	28.751	27.100	27.908	23.429	3,096
2022-09-29	27.825	27.850	26.650	26.650	22.372	773
2022-09-28	27.675	28.100	27.400	27.950	23.464	2,409
2022-09-27	28.400	28.400	27.850	27.876	23.401	2,280
2022-09-26	28.000	28.300	27.900	28.060	23.556	5,022
2022-09-23	28.900	28.900	28.000	28.216	23.687	4,084
2022-09-22	29.433	29.433	29.250	29.333	24.625	2,677
2022-09-21	29.825	29.850	29.595	29.799	25.016	2,213
2022-09-20	29.775	29.850	29.665	29.822	25.035	2,590
2022-09-16	29.600	29.600	29.050	29.600	24.849	3,649
2022-09-15	30.300	30.300	29.750	30.027	25.208	2,777
2022-09-14	30.600	30.600	30.100	30.270	25.411	3,054
2022-09-13	31.325	31.495	30.800	31.062	26.076	4,212
2022-09-12	30.750	31.266	30.750	31.150	26.150	3,063
2022-09-09	29.875	30.500	29.700	30.300	25.436	4,642
2022-09-08	28.800	29.650	28.800	29.600	24.849	5,318
2022-09-07	28.650	28.650	28.250	28.650	24.051	4,162
2022-09-06	28.300	28.800	28.248	28.500	23.925	4,351
2022-09-05	28.450	28.450	28.150	28.300	23.757	2,964
2022-09-02	28.900	29.250	28.700	28.900	24.261	2,166
2022-09-01	29.075	29.200	28.650	28.796	24.173	2,968
2022-08-31	29.700	29.700	29.501	29.569	24.822	2,444
2022-08-30	30.000	30.000	29.600	29.819	25.033	4,278
2022-08-26	30.950	31.200	30.348	30.500	25.604	826
2022-08-25	30.900	31.050	30.750	30.926	25.962	726
2022-08-24	30.750	31.150	30.400	30.900	25.940	2,517
2022-08-23	30.850	31.100	30.850	30.856	25.903	1,215
2022-08-22	31.750	31.750	30.750	30.800	25.856	4,570
2022-08-19	32.350	32.450	32.050	32.079	26.929	2,971
2022-08-18	32.050	32.550	32.000	32.541	27.318	1,447
2022-08-17	32.900	32.977	32.050	32.150	26.989	2,851
2022-08-16	32.950	32.950	32.527	32.527	27.306	2,534
2022-08-15	32.900	32.900	32.700	32.717	27.465	1,322
2022-08-12	33.000	33.000	32.750	32.763	27.504	1,334
2022-08-11	33.025	33.150	32.900	33.000	27.703	2,373
2022-08-10	32.350	33.100	31.950	33.050	27.745	4,013
2022-08-09	32.741	32.741	32.250	32.344	27.152	2,691
2022-08-08	33.100	33.600	33.100	33.200	27.871	3,019
2022-08-05	33.015	33.015	32.700	32.861	27.586	2,996
2022-08-04	33.050	33.350	33.050	33.100	27.787	2,207
2022-08-03	33.050	33.050	32.700	32.869	27.593	1,974
2022-08-02	33.250	33.250	32.950	33.116	27.800	3,140
2022-08-01	34.400	34.400	33.700	34.082	28.611	6,616
2022-07-29	33.950	34.750	33.950	34.452	28.922	31,705
2022-07-28	33.475	33.950	33.162	33.182	27.856	2,013
2022-07-27	32.800	33.450	32.800	33.250	27.913	854
2022-07-26	32.900	32.900	32.250	32.422	27.218	2,505
2022-07-25	32.500	33.300	32.450	32.998	27.701	2,625
2022-07-22	32.200	32.946	32.200	32.744	27.488	2,782
2022-07-21	32.100	32.100	31.600	31.918	26.795	6,029
2022-07-20	30.900	30.900	30.312	30.609	25.695	1,568
2022-07-19	30.050	30.758	29.950	30.758	25.821	1,231
2022-07-18	29.900	30.051	29.900	30.000	25.184	1,635
2022-07-15	28.800	30.100	28.800	29.967	25.157	2,926
2022-07-14	29.025	29.350	28.400	28.629	24.033	2,794
2022-07-13	28.898	28.898	28.850	28.898	24.260	701
2022-07-12	28.850	29.300	28.700	29.300	24.597	3,865

← NewerPage 18 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.