Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	25.225	25.700	25.150	25.598	25.041	1,108
2026-01-30	26.050	26.350	25.650	25.879	25.316	1,350
2026-01-29	24.600	26.900	24.300	26.622	26.043	31,006
2026-01-28	25.275	25.300	24.950	25.100	24.554	12,730
2026-01-27	24.950	25.400	24.900	25.285	24.735	2,693
2026-01-26	25.525	25.600	24.950	24.975	24.432	6,300
2026-01-23	25.100	25.450	25.100	25.377	24.825	3,618
2026-01-22	24.750	25.000	24.750	25.000	24.456	4,414
2026-01-21	24.600	24.650	24.400	24.525	23.991	8,261
2026-01-20	24.350	24.500	24.000	24.350	23.820	1,617
2026-01-19	24.450	24.750	24.400	24.600	24.065	378
2026-01-16	24.800	24.950	24.700	24.900	24.358	438
2026-01-15	24.550	25.025	24.350	24.844	24.304	2,653
2026-01-14	24.150	24.550	24.150	24.324	23.795	6,057
2026-01-13	23.925	24.000	23.700	23.800	23.282	845
2026-01-12	24.350	24.350	23.700	23.700	23.184	1,124
2026-01-09	24.150	24.350	24.100	24.150	23.624	1,531
2026-01-08	24.250	24.350	23.900	24.031	23.508	2,082
2026-01-07	25.025	25.150	24.450	24.900	24.358	8,857
2026-01-06	24.700	24.950	24.400	24.950	24.407	3,423
2026-01-05	24.300	24.650	24.250	24.400	23.869	421
2026-01-02	23.875	24.100	23.750	23.971	23.449	198
2025-12-31	23.875	23.900	23.650	23.817	23.298	2,303
2025-12-30	23.425	23.850	23.300	23.800	23.282	528
2025-12-29	23.075	23.650	23.000	23.504	22.993	5,372
2025-12-24	23.025	23.200	23.000	23.150	22.646	1,061
2025-12-23	22.800	22.925	22.550	22.863	22.365	648
2025-12-22	22.100	22.700	22.100	22.672	22.179	5,209
2025-12-19	21.825	21.900	21.798	21.798	21.323	3,184
2025-12-18	21.775	21.825	21.650	21.650	21.179	36
2025-12-17	21.950	21.950	21.650	21.881	21.405	2,280
2025-12-16	21.934	22.000	21.934	21.986	21.507	734
2025-12-15	22.000	22.100	21.800	22.012	21.533	8,838
2025-12-12	22.100	22.300	22.050	22.250	21.766	1,093
2025-12-11	21.762	22.100	21.762	22.050	21.570	471
2025-12-10	21.275	21.450	21.250	21.300	20.837	417
2025-12-09	21.475	21.700	21.150	21.250	20.788	7,654
2025-12-08	21.950	21.950	21.500	21.680	21.208	33,043
2025-12-05	22.000	22.200	21.850	21.850	21.375	5,540
2025-12-04	21.875	22.000	21.700	21.850	21.375	19,176
2025-12-03	21.725	21.900	21.700	21.750	21.277	4,224
2025-12-02	22.000	22.000	21.600	21.689	21.217	34,618
2025-12-01	21.625	21.900	21.500	21.850	21.375	714
2025-11-28	21.625	21.800	21.600	21.750	21.277	4,733
2025-11-27	21.400	21.700	21.400	21.700	21.228	601
2025-11-26	21.451	21.451	21.375	21.451	20.984	996
2025-11-25	22.000	22.000	21.500	21.567	21.098	5,783
2025-11-24	21.550	21.900	21.550	21.811	21.337	3,016
2025-11-21	21.200	21.525	21.200	21.306	20.843	1,240
2025-11-20	22.000	22.000	21.450	21.450	20.983	5,132
2025-11-19	21.425	21.800	21.400	21.420	20.954	15,407
2025-11-18	21.525	21.550	21.375	21.412	20.946	1,649
2025-11-17	21.900	21.900	21.700	21.769	21.296	814
2025-11-14	21.775	22.000	21.400	21.883	21.407	19,662
2025-11-13	21.450	21.650	21.450	21.475	21.008	3,624
2025-11-12	21.250	21.500	21.250	21.250	20.788	5,212
2025-11-11	21.025	21.200	21.000	21.100	20.641	27,204
2025-11-10	20.750	21.050	20.750	20.977	20.520	1,191
2025-11-07	20.550	20.750	20.425	20.589	20.141	1,045
2025-11-06	21.300	21.300	20.600	20.868	20.414	2,522

← NewerPage 4 of 5 · 253 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.