Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	22.250	22.250	21.500	21.813	20.480	2,002
2025-02-18	22.100	22.500	21.900	22.500	21.124	1,812
2025-02-17	22.250	22.300	21.900	22.210	20.852	876
2025-02-14	21.375	22.450	21.200	22.310	20.946	6,219
2025-02-13	21.025	21.400	20.950	21.256	19.956	4,070
2025-02-12	21.275	21.550	20.953	20.953	19.672	1,978
2025-02-11	21.175	21.350	20.900	21.207	19.910	1,132
2025-02-10	21.025	21.550	20.950	21.200	19.904	2,311
2025-02-07	21.275	21.275	20.800	20.990	19.706	1,990
2025-02-06	20.800	21.300	20.800	21.150	19.857	3,235
2025-02-05	20.800	21.050	20.600	20.700	19.434	607
2025-02-04	21.025	21.300	20.900	21.004	19.719	1,602
2025-02-03	21.225	21.500	20.500	20.989	19.705	9,165
2025-01-31	22.250	22.250	21.700	22.000	20.655	1,307
2025-01-30	21.025	22.550	21.000	22.279	20.916	6,375
2025-01-29	19.630	19.640	19.360	19.386	18.200	277
2025-01-28	19.610	19.820	19.440	19.568	18.371	10,572
2025-01-27	19.440	19.720	19.320	19.700	18.495	3,326
2025-01-24	19.760	19.980	19.760	19.865	18.651	672
2025-01-23	19.520	19.520	19.240	19.240	18.063	6,044
2025-01-22	19.720	19.840	19.480	19.529	18.334	1,120
2025-01-21	19.920	19.920	19.500	19.610	18.411	159
2025-01-20	20.000	20.000	19.540	19.759	18.551	9,637
2025-01-17	20.200	20.400	19.960	19.991	18.769	1,277
2025-01-16	20.000	20.100	19.780	19.940	18.721	747
2025-01-15	19.320	19.840	19.320	19.840	18.627	2,083
2025-01-14	19.380	19.380	19.200	19.240	18.063	66
2025-01-13	19.760	19.760	19.360	19.469	18.279	767
2025-01-10	20.950	20.950	20.050	20.050	18.824	599
2025-01-09	20.950	21.067	20.750	21.067	19.778	273
2025-01-08	21.525	21.850	20.700	20.700	19.434	904
2025-01-07	21.425	21.600	21.250	21.485	20.172	1,185
2025-01-06	20.950	21.750	20.950	21.450	20.138	1,580
2025-01-03	20.550	20.800	20.550	20.700	19.434	583
2025-01-02	20.700	20.800	20.350	20.534	19.279	851
2024-12-31	20.350	20.700	20.350	20.600	19.340	90
2024-12-30	20.490	20.600	20.150	20.171	18.937	694
2024-12-27	20.200	20.749	19.960	20.600	19.340	1,736
2024-12-24	20.100	20.450	20.050	20.450	19.199	147
2024-12-23	19.765	20.050	19.560	20.050	18.824	652
2024-12-20	19.865	19.920	19.640	19.920	18.702	557
2024-12-19	20.250	20.250	19.900	19.900	18.683	684
2024-12-18	20.350	20.650	20.350	20.450	19.199	145
2024-12-17	20.250	20.500	20.250	20.250	19.012	100
2024-12-16	20.600	20.600	20.216	20.216	18.980	1,488
2024-12-13	20.750	21.100	20.400	20.550	19.293	1,087
2024-12-12	21.075	21.100	20.850	20.950	19.669	1,539
2024-12-11	20.900	21.000	20.850	21.000	19.716	1,513
2024-12-10	21.200	21.200	20.900	20.900	19.622	1,265
2024-12-09	21.175	21.550	20.750	21.391	20.083	2,521
2024-12-06	20.600	21.050	20.350	20.900	19.622	2,939
2024-12-05	19.400	20.250	19.400	20.250	19.012	6,588
2024-12-04	19.400	19.800	19.400	19.420	18.232	1,625
2024-12-03	19.040	19.320	19.040	19.136	17.966	1,609
2024-12-02	19.090	19.600	18.960	19.080	17.913	4,566
2024-11-29	19.775	20.200	19.660	19.815	18.603	3,604
2024-11-28	19.865	20.250	19.820	19.907	18.690	600
2024-11-27	19.875	20.200	19.740	19.740	18.533	233
2024-11-26	20.400	20.650	20.000	20.200	18.965	859
2024-11-25	20.000	20.200	19.800	20.104	18.875	2,144

← NewerPage 8 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.