Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.660	40.780	39.900	40.000	40.000	28,872
2026-10-15	40.420	40.420	39.240	40.040	40.040	83,006
2026-10-14	40.980	42.560	40.980	41.700	41.700	39,581
2026-10-13	40.580	41.440	40.140	40.300	40.300	28,555
2026-10-12	41.100	41.360	40.620	40.780	40.780	16,379
2026-10-09	39.680	41.280	39.580	41.140	41.140	29,759
2026-10-08	39.540	39.960	38.820	39.800	39.800	33,031
2026-10-07	42.740	42.760	40.020	40.380	40.380	43,770
2026-10-06	43.000	43.880	42.380	43.320	43.320	43,080
2026-10-05	42.500	43.080	41.760	42.620	42.620	36,146
2026-10-02	41.380	42.860	41.380	42.600	42.600	70,552
2026-10-01	41.980	42.040	40.760	41.180	41.180	35,611
2026-09-30	42.280	42.580	41.580	41.600	41.600	53,790
2026-09-29	41.800	42.100	40.600	42.040	42.040	49,849
2026-09-28	40.720	41.060	40.240	40.760	40.760	35,075
2026-09-25	41.760	42.080	40.500	41.020	41.020	33,242
2026-09-24	41.800	41.900	40.800	41.200	41.200	28,483
2026-09-23	40.920	42.040	40.660	42.040	42.040	90,668
2026-09-22	38.200	41.340	38.080	41.340	41.340	77,988
2026-09-21	37.640	38.340	37.640	38.060	38.060	33,381
2026-09-18	37.560	37.940	36.760	37.200	37.200	44,487
2026-09-17	37.420	38.200	37.260	37.520	37.520	24,151
2026-09-16	37.060	37.420	36.740	37.360	37.360	25,602
2026-09-15	36.040	36.800	36.000	36.460	36.460	20,796
2026-09-14	37.820	37.820	36.020	36.180	36.180	29,676
2026-09-11	38.600	38.680	38.020	38.440	38.440	14,895
2026-09-10	37.800	38.960	37.600	38.320	38.320	30,448
2026-09-09	39.400	39.460	37.480	37.880	37.880	42,137
2026-09-08	38.700	39.400	38.560	39.380	39.380	34,361
2026-09-07	37.940	38.720	37.760	38.700	38.700	26,053
2026-09-04	37.100	37.860	37.100	37.740	37.740	15,906
2026-09-03	37.240	37.620	36.840	37.440	37.440	24,355
2026-09-02	36.000	37.520	36.000	37.140	37.140	38,079
2026-09-01	37.840	37.920	36.060	36.600	36.600	49,827
2026-08-31	37.960	38.520	37.820	38.000	38.000	36,077
2026-08-28	38.440	38.680	38.040	38.140	38.140	19,047
2026-08-27	37.780	38.960	37.740	38.160	38.160	43,836
2026-08-26	38.020	38.090	37.320	37.580	37.580	25,976
2026-08-25	37.200	38.100	37.000	38.040	38.040	27,702
2026-08-24	36.900	37.500	36.840	36.900	36.900	26,501
2026-08-21	37.520	38.000	37.060	37.280	37.280	26,629
2026-08-20	39.000	39.020	37.560	37.560	37.560	31,442
2026-08-19	40.420	40.420	38.800	38.960	38.960	27,044
2026-08-18	41.000	41.340	40.000	40.200	40.200	46,182
2026-08-17	41.660	41.680	40.820	41.000	41.000	23,858
2026-08-14	40.940	41.500	40.540	40.920	40.920	20,777
2026-08-13	41.620	41.700	40.420	40.840	40.840	30,543
2026-08-12	41.300	42.380	41.300	41.880	41.880	40,365
2026-08-11	41.360	41.500	40.800	41.300	41.300	24,923
2026-08-10	40.720	41.280	40.340	41.220	41.220	29,550
2026-08-07	40.220	40.780	39.780	40.680	40.680	27,250
2026-08-06	40.120	40.880	39.560	40.260	40.260	32,301
2026-08-05	41.280	41.880	40.040	40.260	40.260	36,856
2026-08-04	40.620	41.440	40.160	40.920	40.920	45,126
2026-08-03	39.800	42.380	39.040	40.600	40.600	89,360
2026-07-31	37.140	39.000	37.040	37.240	37.240	77,930
2026-07-30	35.760	37.980	35.120	36.940	36.940	112,812
2026-07-29	34.000	34.880	33.800	34.320	34.320	79,955
2026-07-28	34.900	35.340	33.560	34.080	34.080	102,328
2026-07-27	36.180	36.500	35.060	35.160	35.160	41,251

Page 1 of 22 · 1,281 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.