Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	25.325	25.325	25.050	25.125	24.578	5,222
2025-08-12	25.150	25.400	25.150	25.285	24.735	2,791
2025-08-11	25.525	25.650	24.950	25.192	24.644	2,126
2025-08-08	25.350	25.500	25.350	25.405	24.852	1,453
2025-08-07	25.325	25.400	25.100	25.253	24.703	2,457
2025-08-06	25.575	25.750	25.350	25.456	24.902	2,477
2025-08-05	25.575	25.850	25.300	25.610	25.052	3,935
2025-08-04	24.800	25.750	24.750	25.300	24.750	17,050
2025-08-01	24.100	25.025	24.100	24.556	24.022	8,511
2025-07-31	22.400	24.300	22.400	24.046	23.523	23,009
2025-07-30	21.950	21.950	21.700	21.700	21.228	1,408
2025-07-29	21.875	22.350	21.800	21.850	21.374	1,922
2025-07-28	22.150	22.400	21.650	21.850	21.375	2,225
2025-07-25	21.725	21.950	21.600	21.870	21.394	1,569
2025-07-24	22.000	22.150	21.800	22.100	21.619	342
2025-07-23	21.675	21.900	21.650	21.896	21.420	8,039
2025-07-22	21.750	21.750	21.500	21.526	21.058	584
2025-07-21	22.000	22.050	21.850	21.929	21.452	618
2025-07-18	21.900	22.200	21.900	21.998	21.519	18,830
2025-07-17	21.350	21.850	21.350	21.750	21.277	1,055
2025-07-16	21.550	21.550	21.300	21.300	20.837	784
2025-07-15	21.550	22.000	21.550	21.902	21.426	2,602
2025-07-14	21.525	21.625	21.250	21.350	20.886	1,860
2025-07-11	21.850	21.850	21.475	21.558	21.089	1,814
2025-07-10	22.000	22.000	21.700	21.750	21.277	4,190
2025-07-09	21.450	22.150	21.450	21.957	21.479	1,848
2025-07-08	21.000	21.450	21.000	21.163	20.702	1,643
2025-07-07	21.275	21.400	20.750	21.020	20.563	3,471
2025-07-04	22.350	22.550	22.250	22.400	21.030	860
2025-07-03	22.400	22.600	22.325	22.350	20.983	20,896
2025-07-02	21.900	22.350	21.900	22.300	20.936	1,641
2025-07-01	22.050	22.100	21.550	22.000	20.655	2,596
2025-06-30	23.025	23.050	22.000	22.400	21.030	3,227
2025-06-27	22.000	22.650	22.000	22.599	21.217	9,443
2025-06-26	20.800	21.800	20.700	21.550	20.232	11,987
2025-06-25	20.550	20.750	20.550	20.590	19.331	498
2025-06-24	20.500	20.650	20.500	20.528	19.273	1,134
2025-06-23	20.050	20.250	20.050	20.150	18.918	666
2025-06-20	20.250	20.250	20.000	20.150	18.918	876
2025-06-19	20.500	20.500	20.050	20.050	18.824	5,691
2025-06-18	20.750	20.750	20.450	20.650	19.387	417
2025-06-17	20.850	21.100	20.850	20.900	19.622	2,361
2025-06-16	21.000	21.100	21.000	21.025	19.740	4,260
2025-06-13	20.900	21.050	20.750	21.000	19.716	423
2025-06-12	20.500	21.350	20.500	21.187	19.891	560
2025-06-11	20.650	20.850	20.650	20.674	19.410	558
2025-06-10	20.250	20.650	20.250	20.600	19.340	445
2025-06-09	20.100	20.250	20.050	20.150	18.918	247
2025-06-06	20.345	20.350	20.150	20.200	18.965	238
2025-06-05	20.345	20.400	20.100	20.100	18.871	3,118
2025-06-04	20.650	20.750	20.400	20.620	19.359	512
2025-06-03	20.445	20.500	20.150	20.400	19.153	1,072
2025-06-02	20.550	20.550	20.229	20.229	18.992	4,751
2025-05-30	20.750	20.950	20.450	20.450	19.199	4,905
2025-05-29	20.764	21.400	20.764	20.900	19.622	17,460
2025-05-28	20.490	20.850	20.400	20.800	19.528	13,043
2025-05-27	20.650	20.650	20.550	20.630	19.368	220
2025-05-23	20.300	20.600	20.000	20.213	18.977	5,353
2025-05-22	20.490	20.550	20.250	20.367	19.121	858
2025-05-21	21.025	21.100	20.550	20.750	19.481	357

← NewerPage 6 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.