Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.180	31.260	29.180	30.960	30.286	9,127
2026-04-28	28.570	28.700	28.180	28.700	28.076	1,088
2026-04-27	27.980	28.560	27.980	28.350	27.733	4,168
2026-04-24	28.140	28.670	27.870	27.920	27.312	3,291
2026-04-23	27.500	28.000	26.820	27.080	26.491	2,056
2026-04-22	27.500	27.960	27.380	27.608	27.008	955
2026-04-21	26.970	27.380	26.780	27.032	26.444	2,116
2026-04-20	27.380	27.600	27.020	27.355	26.760	1,499
2026-04-17	27.150	28.020	26.920	27.981	27.372	5,320
2026-04-16	26.820	27.200	26.820	26.850	26.265	7,515
2026-04-15	26.330	27.340	26.280	27.123	26.533	8,941
2026-04-14	25.960	26.640	25.960	26.277	25.705	5,158
2026-04-13	24.920	25.640	24.900	25.640	25.082	5,419
2026-04-10	24.940	25.220	24.840	25.155	24.607	1,219
2026-04-09	24.320	24.700	24.260	24.380	23.850	6,039
2026-04-08	24.400	24.900	24.400	24.791	24.252	5,405
2026-04-07	23.150	23.380	22.860	23.334	22.827	1,035
2026-04-02	23.400	23.400	22.650	22.865	22.368	8,467
2026-04-01	23.025	23.550	23.000	23.550	23.038	25,265
2026-03-31	22.150	22.368	21.850	22.368	21.881	756
2026-03-30	21.375	22.000	21.350	21.937	21.460	1,115
2026-03-27	21.875	21.900	21.400	21.453	20.986	6,136
2026-03-26	22.550	22.550	21.800	21.850	21.375	214
2026-03-25	22.200	22.800	22.200	22.519	22.029	13,807
2026-03-24	21.775	22.050	21.500	21.799	21.324	38,735
2026-03-23	21.275	22.100	20.850	21.250	20.788	1,187
2026-03-20	22.900	23.100	21.550	21.600	21.130	5,445
2026-03-19	24.000	24.050	22.900	23.484	22.973	22,326
2026-03-18	24.100	24.900	22.900	23.984	23.462	7,611
2026-03-17	24.200	24.650	24.050	24.450	23.918	1,825
2026-03-16	24.500	24.900	24.000	24.666	24.129	5,829
2026-03-13	25.025	25.250	24.900	24.900	24.358	126
2026-03-12	25.225	25.300	25.100	25.200	24.652	8,150
2026-03-11	25.575	25.850	25.400	25.650	25.092	1,161
2026-03-10	25.400	25.700	25.400	25.439	24.885	1,647
2026-03-09	24.600	24.850	24.450	24.694	24.157	795
2026-03-06	25.575	25.825	25.400	25.400	24.847	291
2026-03-05	25.725	26.450	25.450	26.127	25.559	1,437
2026-03-04	25.375	25.825	25.250	25.700	25.141	1,784
2026-03-03	26.200	26.600	25.000	26.072	25.505	3,449
2026-03-02	27.175	27.450	26.850	27.300	26.706	3,054
2026-02-27	27.450	27.850	27.450	27.850	27.244	8,812
2026-02-26	27.725	27.950	27.300	27.300	26.706	25,475
2026-02-25	27.600	27.900	27.600	27.800	27.195	894
2026-02-24	27.100	27.900	27.100	27.500	26.902	5,325
2026-02-23	27.675	28.050	27.500	27.700	27.097	2,380
2026-02-20	26.900	27.900	26.900	27.750	27.146	1,368
2026-02-19	27.150	27.150	26.850	26.916	26.330	588
2026-02-18	26.600	27.150	26.600	27.000	26.413	8,587
2026-02-17	26.650	26.650	26.300	26.418	25.843	762
2026-02-16	27.025	27.200	26.600	26.989	26.402	108,076
2026-02-13	26.950	26.950	26.500	26.950	26.364	915
2026-02-12	27.250	27.600	27.250	27.380	26.784	1,967
2026-02-11	27.225	27.350	26.950	27.128	26.538	633
2026-02-10	26.850	27.300	26.850	27.097	26.507	2,844
2026-02-09	26.050	26.950	26.050	26.786	26.203	2,897
2026-02-06	25.525	25.900	25.500	25.500	24.945	9,819
2026-02-05	26.100	26.100	25.250	25.419	24.866	5,112
2026-02-04	25.900	26.400	25.900	26.350	25.777	2,127
2026-02-03	25.825	25.850	25.300	25.500	24.945	909

← NewerPage 3 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.