Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	31.725	32.150	31.050	31.050	25.147	8,518
2022-04-08	31.325	31.600	31.000	31.250	25.309	7,316
2022-04-07	31.675	31.850	30.750	31.750	25.714	2,521
2022-04-06	32.600	32.600	31.250	32.600	26.402	2,441
2022-04-05	34.250	34.500	32.500	32.850	26.605	3,093
2022-04-04	34.500	34.700	34.196	34.550	27.981	2,636
2022-04-01	33.544	34.203	33.544	33.544	27.167	6,785
2022-03-31	33.400	33.723	33.400	33.600	27.212	5,696
2022-03-30	34.250	34.250	33.100	34.250	27.738	6,409
2022-03-29	32.950	34.400	32.950	32.950	26.686	4,807
2022-03-28	32.500	32.750	32.250	32.250	26.119	3,047
2022-03-25	32.800	32.800	32.450	32.450	26.281	3,686
2022-03-24	33.050	33.050	32.757	32.757	26.529	1,611
2022-03-23	34.200	34.200	32.900	33.200	26.888	1,992
2022-03-22	34.000	34.350	33.600	34.000	27.536	7,350
2022-03-21	34.900	35.150	33.700	33.750	27.334	4,975
2022-03-18	33.825	34.600	33.650	33.938	27.486	5,489
2022-03-17	34.500	35.150	33.450	33.800	27.374	14,380
2022-03-16	31.763	34.497	31.763	31.763	25.724	13,815
2022-03-15	31.399	31.700	31.399	31.500	25.511	2,664
2022-03-14	31.300	32.600	31.300	32.226	26.100	6,645
2022-03-11	30.350	31.550	30.350	30.350	24.580	6,691
2022-03-10	31.116	31.116	30.249	30.250	24.499	4,731
2022-03-09	29.675	31.050	29.150	31.050	25.147	7,386
2022-03-08	27.750	29.550	27.750	28.700	23.244	4,661
2022-03-07	28.250	28.850	27.100	28.000	22.677	2,874
2022-03-04	30.600	30.850	29.350	29.350	23.770	2,733
2022-03-03	31.625	32.000	31.400	31.400	25.430	1,335
2022-03-02	31.000	31.950	31.000	31.700	25.673	7,601
2022-03-01	33.225	33.500	31.450	31.450	25.471	7,427
2022-02-28	32.850	33.450	32.700	32.866	26.618	3,956
2022-02-25	33.100	33.800	33.100	33.410	27.058	7,656
2022-02-24	32.290	32.950	32.290	32.800	26.564	10,112
2022-02-23	33.475	34.239	33.475	33.792	27.367	5,896
2022-02-22	33.400	33.900	33.400	33.620	27.228	4,411
2022-02-21	34.300	34.300	33.400	33.677	27.274	3,393
2022-02-18	34.500	34.800	33.981	34.500	27.941	3,537
2022-02-17	35.356	35.356	34.350	34.847	28.222	6,431
2022-02-16	35.825	36.000	35.721	35.721	28.930	248
2022-02-15	34.800	35.750	34.700	35.550	28.791	4,459
2022-02-14	35.003	35.003	34.500	34.738	28.134	8,396
2022-02-11	36.500	36.500	36.050	36.198	29.316	2,432
2022-02-10	36.650	37.000	36.600	36.850	29.844	2,628
2022-02-09	36.200	37.200	36.200	36.717	29.736	2,521
2022-02-08	35.425	36.200	35.400	35.750	28.953	3,269
2022-02-07	35.875	36.000	35.500	35.950	29.115	1,481
2022-02-04	36.650	36.650	35.400	35.804	28.997	7,191
2022-02-03	36.700	36.800	36.300	36.700	29.723	2,886
2022-02-02	37.550	37.550	36.750	37.150	30.087	3,876
2022-02-01	37.175	37.550	36.850	37.156	30.092	10,278
2022-01-31	35.900	37.100	35.900	36.850	29.844	13,714
2022-01-28	34.800	35.600	34.500	35.012	28.356	40,031
2022-01-27	34.050	34.550	33.950	34.500	27.941	4,131
2022-01-26	34.100	35.100	34.100	34.700	28.103	6,665
2022-01-25	34.050	34.800	33.750	33.750	27.334	13,969
2022-01-24	35.325	35.500	33.550	34.000	27.536	7,855
2022-01-21	36.000	36.000	35.750	35.887	29.064	7,638
2022-01-20	36.050	36.454	35.900	36.090	29.228	5,491
2022-01-19	35.725	36.300	35.350	36.217	29.331	1,258
2022-01-18	36.050	36.050	35.600	35.900	29.075	7,984

← NewerPage 20 of 22 · 1,265 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.