Mersen historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	36.600	36.600	36.250	36.400	29.480	4,422
2022-01-14	37.425	37.500	36.950	36.950	29.925	1,262
2022-01-13	37.175	37.350	37.156	37.156	30.092	306
2022-01-12	36.400	36.950	36.400	36.950	29.925	970
2022-01-11	36.150	36.450	36.150	36.200	29.318	230
2022-01-10	36.750	36.750	36.050	36.250	29.358	1,550
2022-01-07	37.500	37.500	36.800	36.800	29.804	906
2022-01-06	37.475	37.850	37.150	37.500	30.371	2,059
2022-01-05	37.825	38.250	37.750	38.054	30.819	1,495
2022-01-04	37.950	38.350	37.950	37.993	30.770	3,277
2021-12-31	37.025	37.050	36.950	37.000	29.966	170
2021-12-30	37.175	37.204	36.750	36.970	29.942	2,212
2021-12-29	36.600	37.200	36.600	36.988	29.956	3,525
2021-12-24	36.456	36.456	36.300	36.456	29.525	44
2021-12-23	36.596	36.650	36.596	36.650	29.682	322
2021-12-22	35.642	36.450	35.642	36.200	29.318	5,424
2021-12-21	34.650	34.777	34.650	34.777	28.166	1,554
2021-12-20	35.146	35.146	34.800	34.800	28.184	2,264
2021-12-17	36.687	36.687	35.898	36.397	29.477	7,664
2021-12-16	36.000	36.600	36.000	36.108	29.244	3,051
2021-12-15	35.375	35.550	35.328	35.379	28.652	2,205
2021-12-14	36.050	36.550	35.350	35.350	28.629	3,249
2021-12-13	36.200	36.650	36.055	36.212	29.327	14,562
2021-12-10	35.600	36.200	35.600	36.034	29.183	1,878
2021-12-09	35.500	36.400	35.500	35.750	28.953	2,040
2021-12-08	34.650	35.250	34.500	34.879	28.248	4,672
2021-12-07	34.150	34.700	34.150	34.700	28.103	4,508
2021-12-06	33.650	33.650	33.200	33.469	27.106	1,887
2021-12-03	33.331	33.700	33.331	33.650	27.253	3,581
2021-12-02	32.800	33.200	32.800	33.034	26.754	5,326
2021-12-01	32.948	33.300	32.948	33.200	26.888	1,183
2021-11-30	31.886	32.350	31.886	32.100	25.997	1,295
2021-11-29	31.725	31.950	31.550	31.900	25.835	2,063
2021-11-26	32.250	32.250	31.600	31.723	25.692	1,289
2021-11-25	33.475	33.950	33.450	33.600	27.212	1,288
2021-11-24	33.875	34.100	33.450	33.803	27.377	3,391
2021-11-23	34.000	34.300	33.349	33.900	27.455	2,215
2021-11-22	33.475	34.059	33.300	34.000	27.536	4,858
2021-11-19	33.625	33.700	33.150	33.600	27.212	2,196
2021-11-18	33.925	34.103	33.900	34.103	27.620	109
2021-11-17	34.250	34.450	34.103	34.103	27.620	995
2021-11-16	34.400	34.400	34.000	34.036	27.565	1,377
2021-11-15	34.220	35.000	34.220	34.415	27.872	6,125
2021-11-12	33.125	33.149	33.000	33.050	26.767	1,566
2021-11-11	33.450	33.450	33.300	33.300	26.969	3,006
2021-11-10	33.100	33.550	33.100	33.500	27.131	2,875
2021-11-09	33.400	33.400	32.800	32.900	26.645	4,383
2021-11-08	32.750	33.450	32.750	33.400	27.050	491
2021-11-05	33.025	33.450	32.700	32.700	26.483	4,267
2021-11-04	33.225	33.460	33.100	33.200	26.888	500
2021-11-03	33.475	33.800	32.999	33.000	26.726	1,872
2021-11-02	33.750	33.750	33.100	33.650	27.253	2,519
2021-11-01	32.935	33.600	32.935	32.935	26.674	967
2021-10-29	32.600	33.350	32.300	32.612	26.412	3,861
2021-10-28	32.750	34.300	32.750	32.900	26.645	5,822
2021-10-27	31.925	32.350	31.450	31.758	25.720	8,607
2021-10-26	31.750	32.000	31.750	31.881	25.820	1,641
2021-10-25	31.475	31.550	31.000	31.299	25.348	1,083
2021-10-22	31.375	31.500	31.349	31.497	25.509	895

← NewerPage 21 of 21 · 1,259 trading days

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.