Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	20.850	21.250	20.700	21.050	19.763	317
2025-05-19	21.200	21.200	20.600	20.700	19.434	2,204
2025-05-16	21.025	21.058	20.950	21.058	19.771	12,971
2025-05-15	21.250	21.250	21.000	21.000	19.716	200
2025-05-14	21.700	21.700	21.400	21.500	20.185	559
2025-05-13	21.250	21.750	21.250	21.300	19.998	555
2025-05-12	20.950	21.300	20.850	20.981	19.698	1,058
2025-05-09	20.650	20.950	20.650	20.713	19.446	1,000
2025-05-08	19.775	20.600	19.740	20.599	19.339	2,832
2025-05-07	19.600	19.740	19.600	19.629	18.429	2,717
2025-05-06	19.820	19.840	19.420	19.478	18.287	3,305
2025-05-02	19.140	19.720	19.140	19.563	18.366	981
2025-04-30	18.640	18.920	18.640	18.807	17.657	6,217
2025-04-29	18.660	18.860	18.600	18.762	17.615	760
2025-04-28	18.520	18.680	18.520	18.661	17.520	901
2025-04-25	18.370	18.540	18.160	18.455	17.326	871
2025-04-24	18.240	18.240	18.151	18.151	17.041	741
2025-04-23	18.010	18.320	17.920	18.139	17.030	5,788
2025-04-22	17.880	17.880	17.784	17.820	16.730	973
2025-04-17	17.840	17.860	17.760	17.760	16.674	910
2025-04-16	17.800	17.930	17.760	17.930	16.833	627
2025-04-15	18.000	18.000	17.800	17.880	16.787	13,337
2025-04-14	18.270	18.280	17.960	18.009	16.907	1,483
2025-04-11	17.860	17.860	17.560	17.860	16.768	2,176
2025-04-10	19.180	19.180	17.880	17.880	16.787	869
2025-04-09	17.508	17.720	17.508	17.538	16.465	2,638
2025-04-08	17.920	18.023	17.780	18.023	16.921	3,318
2025-04-07	16.140	17.840	15.900	16.716	15.693	12,096
2025-04-04	17.800	17.960	17.240	17.754	16.668	12,339
2025-04-03	17.940	18.120	17.820	17.995	16.894	10,052
2025-04-02	18.190	18.280	18.000	18.062	16.957	1,088
2025-04-01	18.460	18.660	18.200	18.220	17.106	2,322
2025-03-31	18.700	18.700	18.200	18.252	17.136	10,440
2025-03-28	19.700	19.700	19.220	19.252	18.075	3,100
2025-03-27	19.800	19.800	19.400	19.762	18.554	3,101
2025-03-26	20.120	20.200	19.920	20.194	18.959	545
2025-03-25	20.120	20.400	19.840	20.152	18.920	1,599
2025-03-24	20.850	20.850	19.870	19.870	18.655	486
2025-03-21	20.345	20.650	20.100	20.516	19.262	3,471
2025-03-20	20.950	21.100	20.450	21.100	19.810	603
2025-03-19	20.900	20.900	20.650	20.650	19.387	3,307
2025-03-18	20.950	21.700	20.950	21.369	20.063	5,685
2025-03-17	20.000	20.600	19.920	20.381	19.135	4,037
2025-03-14	20.120	20.200	19.520	19.688	18.484	5,757
2025-03-13	21.150	21.150	19.660	19.998	18.775	16,061
2025-03-12	22.150	22.450	21.650	21.700	20.373	1,435
2025-03-11	22.400	22.900	22.150	22.272	20.910	6,647
2025-03-10	23.025	23.100	22.450	22.450	21.077	1,348
2025-03-07	23.250	23.250	22.800	22.981	21.576	6,593
2025-03-06	22.550	23.300	22.550	23.070	21.659	3,192
2025-03-05	21.100	22.400	21.100	22.350	20.983	4,829
2025-03-04	20.900	20.900	20.500	20.742	19.473	2,442
2025-03-03	21.075	21.850	20.850	21.525	20.209	2,705
2025-02-28	21.200	21.200	20.750	21.039	19.753	10,108
2025-02-27	21.800	21.800	21.300	21.500	20.185	626
2025-02-26	21.800	22.100	21.800	21.800	20.467	1,326
2025-02-25	22.150	22.250	21.500	21.755	20.424	993
2025-02-24	22.450	22.450	22.100	22.336	20.970	1,304
2025-02-21	22.350	22.700	22.250	22.300	20.936	806
2025-02-20	21.874	22.100	21.874	21.874	20.536	798

← NewerPage 7 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.