Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	29.125	29.200	28.600	28.983	24.331	1,137
2022-07-08	28.928	29.510	28.928	29.400	24.681	6,935
2022-07-07	28.100	28.849	28.100	28.676	24.073	5,466
2022-07-06	27.425	28.007	27.100	27.850	23.380	3,606
2022-07-05	27.125	27.250	26.850	27.000	22.666	2,186
2022-07-04	27.875	28.400	27.650	28.133	22.785	4,675
2022-07-01	28.200	28.650	28.050	28.360	22.969	3,931
2022-06-30	29.100	29.100	28.150	28.450	23.041	3,161
2022-06-29	30.055	30.055	29.700	29.737	24.083	1,826
2022-06-28	30.350	30.700	30.100	30.492	24.695	2,778
2022-06-27	30.000	30.500	30.000	30.143	24.412	1,717
2022-06-24	29.409	30.000	29.409	29.887	24.205	2,423
2022-06-23	29.566	29.566	29.100	29.100	23.568	407
2022-06-22	30.350	30.400	29.650	30.330	24.563	1,206
2022-06-21	31.025	31.450	30.250	30.350	24.580	2,601
2022-06-20	30.150	31.050	29.950	31.050	25.147	1,023
2022-06-17	30.350	30.750	30.150	30.150	24.418	2,270
2022-06-16	30.950	30.950	30.050	30.135	24.406	7,678
2022-06-15	30.850	31.450	30.331	31.450	25.471	1,467
2022-06-14	31.025	31.100	30.527	30.750	24.904	2,549
2022-06-13	32.500	32.750	31.000	31.000	25.106	3,177
2022-06-10	33.800	33.800	32.900	32.950	26.686	5,684
2022-06-09	33.625	34.100	33.300	33.950	27.496	3,542
2022-06-08	33.575	33.700	33.389	33.700	27.293	5,662
2022-06-07	32.700	33.550	32.250	33.500	27.131	8,966
2022-06-06	32.746	32.746	32.600	32.746	26.520	176
2022-06-01	32.800	32.813	32.500	32.807	26.570	1,232
2022-05-31	32.750	32.750	32.550	32.750	26.524	1,191
2022-05-30	32.700	33.050	32.700	32.950	26.686	440
2022-05-27	32.250	32.600	32.250	32.600	26.402	2,297
2022-05-26	31.575	32.100	31.550	32.050	25.957	2,537
2022-05-25	31.375	31.740	31.000	31.650	25.633	4,637
2022-05-24	31.475	32.100	31.350	31.974	25.896	3,394
2022-05-23	31.500	31.986	31.500	31.500	25.511	5,147
2022-05-20	30.800	31.650	30.700	31.515	25.524	4,135
2022-05-19	31.100	31.100	30.350	30.350	24.580	7,243
2022-05-18	31.625	31.906	31.350	31.350	25.390	2,336
2022-05-17	31.450	31.650	31.450	31.450	25.471	1,275
2022-05-16	30.861	31.085	30.861	30.861	24.994	1,035
2022-05-13	30.300	31.050	30.300	30.750	24.904	1,910
2022-05-12	29.575	30.650	29.350	30.200	24.458	8,632
2022-05-11	29.725	30.450	29.550	30.200	24.458	9,154
2022-05-10	30.050	30.401	29.600	29.927	24.237	7,404
2022-05-09	31.325	31.350	30.100	30.225	24.478	2,986
2022-05-06	31.875	31.900	31.087	31.301	25.350	33,880
2022-05-05	31.999	32.550	31.999	32.215	26.091	3,777
2022-05-04	31.625	31.850	31.300	31.700	25.673	3,123
2022-05-03	31.375	31.750	31.250	31.476	25.492	8,604
2022-04-29	32.650	32.650	31.400	32.650	26.443	5,732
2022-04-28	32.550	33.200	32.100	32.432	26.266	2,801
2022-04-27	31.450	31.450	30.950	31.450	25.471	1,613
2022-04-26	31.675	32.200	31.235	31.831	25.780	2,179
2022-04-25	31.625	31.699	31.150	31.422	25.448	6,602
2022-04-22	32.000	32.450	31.800	32.000	25.916	4,754
2022-04-21	31.850	32.469	31.850	32.250	26.119	971
2022-04-20	30.600	31.650	30.500	30.600	24.782	4,418
2022-04-19	31.025	31.300	30.650	31.000	25.106	1,109
2022-04-14	31.575	31.950	31.050	31.650	25.633	12,571
2022-04-13	31.325	31.750	31.313	31.350	25.390	3,286
2022-04-12	30.900	31.327	30.900	30.900	25.025	1,195

← NewerPage 19 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.