Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	36.180	36.180	35.220	35.794	35.794	252,158
2026-07-24	35.110	36.500	35.020	36.020	36.020	5,040
2026-07-23	36.430	36.440	35.257	35.630	35.630	2,239
2026-07-22	36.610	36.620	36.080	36.570	36.570	884
2026-07-21	35.700	36.780	35.700	36.620	36.620	9,915
2026-07-20	35.200	36.210	35.120	35.697	35.697	14,746
2026-07-17	35.940	35.940	34.900	35.440	35.440	2,329
2026-07-16	37.400	37.400	36.100	36.280	36.280	2,297
2026-07-15	37.570	37.920	37.060	37.450	37.450	9,625
2026-07-14	37.000	38.010	37.000	37.819	37.819	6,056
2026-07-13	37.270	37.320	36.880	37.095	37.095	4,260
2026-07-10	38.890	39.100	37.360	37.640	37.640	151,658
2026-07-09	38.400	39.360	38.380	39.200	39.200	4,158
2026-07-08	38.400	38.400	37.260	37.330	37.330	3,205
2026-07-07	40.710	40.800	38.340	38.668	38.668	6,397
2026-07-06	41.840	42.220	40.580	41.359	40.459	1,934
2026-07-03	42.500	42.740	41.280	42.220	41.301	360
2026-07-02	42.600	42.960	41.820	42.422	41.499	4,454
2026-07-01	41.700	42.260	41.240	41.881	40.970	3,811
2026-06-30	38.040	41.747	38.040	41.747	40.839	13,498
2026-06-29	37.260	38.500	37.260	38.050	37.222	20,629
2026-06-26	38.010	38.180	37.220	37.745	36.924	2,582
2026-06-25	39.970	40.140	38.200	38.861	38.016	4,458
2026-06-24	42.010	42.640	39.800	40.355	39.477	5,123
2026-06-23	41.490	42.500	40.900	41.778	40.869	2,801
2026-06-22	42.170	42.940	41.500	42.500	41.575	24,237
2026-06-19	43.220	43.280	42.300	42.500	41.575	468
2026-06-18	44.800	45.320	43.320	43.640	42.690	10,223
2026-06-17	43.820	45.180	43.820	44.740	43.766	2,617
2026-06-16	44.280	44.300	43.140	43.600	42.651	5,396
2026-06-15	43.960	45.200	43.960	44.300	43.336	2,430
2026-06-12	43.040	44.100	43.040	43.620	42.671	6,998
2026-06-11	41.300	42.580	41.300	42.200	41.282	1,944
2026-06-10	42.400	42.400	41.160	41.260	40.362	2,589
2026-06-09	43.110	44.820	42.360	42.360	41.438	11,198
2026-06-08	41.960	44.040	41.700	43.400	42.456	3,013
2026-06-05	42.870	43.220	42.640	42.920	41.986	46,859
2026-06-04	43.630	43.720	42.280	43.080	42.143	1,454
2026-06-03	43.750	44.780	43.580	43.800	42.847	3,855
2026-06-02	42.050	43.880	41.900	42.730	41.800	561
2026-06-01	41.980	42.700	41.760	42.060	41.145	11,831
2026-05-29	42.970	43.360	41.640	41.820	40.910	2,178
2026-05-28	40.180	42.900	40.180	41.340	40.440	9,028
2026-05-27	40.920	41.600	40.580	40.680	39.795	13,945
2026-05-26	39.790	41.040	39.790	40.920	40.030	21,392
2026-05-22	37.860	39.200	37.860	39.080	38.230	13,946
2026-05-21	37.700	38.210	37.540	37.671	36.851	3,373
2026-05-20	35.720	38.000	35.720	37.678	36.858	23,076
2026-05-19	35.520	36.260	35.460	35.520	34.747	23,231
2026-05-18	33.720	35.840	32.260	35.700	34.923	7,879
2026-05-15	35.380	35.720	34.880	35.400	34.630	7,740
2026-05-14	36.320	36.400	35.740	36.220	35.432	4,883
2026-05-13	35.790	36.480	35.620	36.300	35.510	3,526
2026-05-12	34.990	35.800	34.920	35.000	34.238	5,090
2026-05-11	34.310	35.220	34.160	34.911	34.151	9,940
2026-05-08	33.720	34.640	33.720	34.420	33.671	6,719
2026-05-07	34.500	35.780	34.340	35.228	34.462	14,250
2026-05-06	34.890	35.160	34.460	34.798	34.040	16,238
2026-05-05	33.400	34.900	33.400	34.830	34.072	9,785
2026-04-30	31.070	31.940	30.240	31.940	31.245	10,029

← NewerPage 2 of 3 · 127 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.