Mersen historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 19.875 | 20.100 | 19.800 | 19.877 | 18.662 | 1,163 |
| 2024-11-21 | 20.400 | 20.600 | 19.940 | 20.016 | 18.792 | 1,722 |
| 2024-11-20 | 20.900 | 21.150 | 20.350 | 20.453 | 19.203 | 1,070 |
| 2024-11-19 | 21.100 | 21.100 | 20.350 | 20.385 | 19.139 | 1,721 |
| 2024-11-18 | 21.875 | 21.900 | 21.150 | 21.301 | 19.999 | 3,766 |
| 2024-11-15 | 20.900 | 21.250 | 20.900 | 21.052 | 19.765 | 4,089 |
| 2024-11-14 | 20.000 | 20.450 | 19.980 | 20.363 | 19.117 | 2,323 |
| 2024-11-13 | 19.780 | 20.050 | 19.780 | 19.941 | 18.722 | 153 |
| 2024-11-12 | 20.500 | 20.500 | 19.840 | 19.936 | 18.717 | 6,763 |
| 2024-11-11 | 20.700 | 20.900 | 20.700 | 20.750 | 19.481 | 1,130 |
| 2024-11-08 | 21.000 | 21.000 | 20.586 | 20.586 | 19.327 | 2,714 |
| 2024-11-07 | 21.250 | 21.350 | 21.250 | 21.277 | 19.976 | 415 |
| 2024-11-06 | 21.275 | 21.750 | 20.750 | 20.871 | 19.594 | 534 |
| 2024-11-05 | 21.475 | 21.500 | 21.050 | 21.300 | 19.997 | 328 |
| 2024-11-04 | 21.675 | 22.250 | 21.350 | 21.947 | 20.605 | 1,754 |
| 2024-11-01 | 21.350 | 22.050 | 21.350 | 21.913 | 20.573 | 1,927 |
| 2024-10-31 | 21.475 | 21.500 | 21.150 | 21.290 | 19.988 | 2,690 |
| 2024-10-30 | 21.775 | 22.000 | 21.600 | 21.666 | 20.341 | 1,029 |
| 2024-10-29 | 21.925 | 22.050 | 21.750 | 21.875 | 20.537 | 1,133 |
| 2024-10-28 | 22.400 | 22.400 | 21.900 | 22.099 | 20.748 | 3,274 |
| 2024-10-25 | 22.300 | 22.650 | 22.150 | 22.492 | 21.116 | 1,857 |
| 2024-10-24 | 23.500 | 23.500 | 21.150 | 22.199 | 20.841 | 6,713 |
| 2024-10-23 | 24.850 | 25.000 | 24.800 | 24.883 | 23.361 | 819 |
| 2024-10-22 | 24.600 | 24.800 | 24.600 | 24.800 | 23.283 | 1,137 |
| 2024-10-21 | 24.750 | 25.150 | 24.450 | 24.796 | 23.280 | 4,667 |
| 2024-10-18 | 24.850 | 25.100 | 24.850 | 25.000 | 23.471 | 1,144 |
| 2024-10-17 | 24.400 | 24.800 | 24.400 | 24.527 | 23.028 | 12,522 |
| 2024-10-16 | 25.100 | 25.100 | 24.300 | 24.441 | 22.946 | 7,019 |
| 2024-10-15 | 24.650 | 25.300 | 24.500 | 25.292 | 23.745 | 5,614 |
| 2024-10-14 | 24.150 | 24.750 | 23.900 | 24.473 | 22.976 | 4,920 |
| 2024-10-11 | 25.750 | 25.750 | 23.850 | 24.078 | 22.606 | 10,099 |
| 2024-10-10 | 25.875 | 26.500 | 25.200 | 26.300 | 24.692 | 4,448 |
| 2024-10-09 | 26.900 | 26.900 | 26.350 | 26.477 | 24.858 | 83,383 |
| 2024-10-08 | 28.200 | 28.350 | 26.900 | 27.019 | 25.366 | 1,724 |
| 2024-10-07 | 28.000 | 28.300 | 27.050 | 28.226 | 26.500 | 3,685 |
| 2024-10-04 | 27.175 | 27.950 | 27.150 | 27.710 | 26.015 | 747 |
| 2024-10-03 | 28.000 | 28.250 | 27.300 | 27.335 | 25.663 | 2,411 |
| 2024-10-02 | 28.300 | 28.650 | 28.300 | 28.300 | 26.569 | 232 |
| 2024-10-01 | 28.350 | 29.100 | 28.350 | 28.603 | 26.854 | 776 |
| 2024-09-30 | 29.050 | 29.050 | 27.900 | 28.600 | 26.851 | 163 |
| 2024-09-27 | 28.600 | 29.150 | 28.550 | 28.873 | 27.107 | 437 |
| 2024-09-26 | 28.000 | 28.550 | 28.000 | 28.450 | 26.710 | 899 |
| 2024-09-25 | 27.575 | 27.950 | 27.400 | 27.500 | 25.818 | 216 |
| 2024-09-24 | 27.875 | 28.050 | 27.050 | 27.816 | 26.115 | 726 |
| 2024-09-23 | 27.650 | 27.650 | 26.950 | 27.464 | 25.784 | 3,020 |
| 2024-09-20 | 28.200 | 28.200 | 27.500 | 27.800 | 26.100 | 2,981 |
| 2024-09-19 | 28.200 | 28.800 | 27.900 | 28.590 | 26.842 | 4,104 |
| 2024-09-18 | 27.875 | 27.900 | 27.600 | 27.700 | 26.006 | 81 |
| 2024-09-17 | 27.675 | 27.900 | 27.450 | 27.850 | 26.147 | 579 |
| 2024-09-16 | 27.700 | 27.700 | 27.200 | 27.258 | 25.591 | 1,092 |
| 2024-09-13 | 27.875 | 28.000 | 27.700 | 27.850 | 26.147 | 501 |
| 2024-09-12 | 27.575 | 27.900 | 27.350 | 27.556 | 25.871 | 616 |
| 2024-09-11 | 27.400 | 27.950 | 27.400 | 27.506 | 25.824 | 1,349 |
| 2024-09-10 | 27.725 | 28.000 | 27.250 | 27.350 | 25.678 | 1,659 |
| 2024-09-09 | 28.200 | 28.550 | 27.500 | 27.689 | 25.996 | 7,281 |
| 2024-09-06 | 28.550 | 28.550 | 27.900 | 28.087 | 26.370 | 1,050 |
| 2024-09-05 | 28.950 | 29.050 | 28.400 | 28.978 | 27.206 | 842 |
| 2024-09-04 | 29.650 | 29.650 | 28.600 | 28.952 | 27.181 | 3,628 |
| 2024-09-03 | 31.000 | 31.000 | 30.050 | 30.750 | 28.870 | 97 |
| 2024-09-02 | 30.700 | 30.700 | 30.450 | 30.700 | 28.823 | 107 |
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.