Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	28.600	29.200	28.300	28.400	26.672	44,125
2024-09-04	29.650	29.650	28.400	28.400	26.672	85,265
2024-09-03	31.100	31.350	30.200	30.250	28.409	25,661
2024-09-02	31.100	31.250	30.350	30.950	29.067	19,210
2024-08-30	31.100	31.200	30.850	30.950	29.067	49,495
2024-08-29	30.700	31.050	30.500	30.950	29.067	24,543
2024-08-28	30.850	30.850	30.300	30.550	28.691	18,563
2024-08-27	30.800	31.350	30.600	30.850	28.973	18,923
2024-08-26	31.000	31.200	30.800	30.800	28.926	20,743
2024-08-23	31.000	31.250	30.750	31.050	29.161	16,310
2024-08-22	31.400	31.450	30.950	30.950	29.067	11,240
2024-08-21	31.000	31.450	30.950	31.400	29.489	14,365
2024-08-20	31.200	31.400	30.750	30.900	29.020	11,425
2024-08-19	30.850	31.350	30.650	31.100	29.207	13,435
2024-08-16	31.150	31.150	30.550	30.800	28.926	8,374
2024-08-15	30.700	31.250	30.300	30.950	29.067	16,336
2024-08-14	30.750	31.050	30.300	30.550	28.691	14,868
2024-08-13	30.550	30.700	30.100	30.700	28.832	13,584
2024-08-12	31.150	31.250	30.300	30.500	28.644	14,027
2024-08-09	30.750	31.050	30.650	30.950	29.067	22,816
2024-08-08	30.300	30.500	29.800	30.500	28.644	22,077
2024-08-07	30.400	30.900	30.050	30.500	28.644	25,917
2024-08-06	30.150	30.950	29.900	30.150	28.315	27,563
2024-08-05	29.950	30.450	29.100	30.150	28.315	64,562
2024-08-02	31.250	32.100	30.850	30.950	29.067	46,358
2024-08-01	32.000	32.250	31.500	31.500	29.583	22,202
2024-07-31	32.350	32.800	31.850	32.100	30.147	33,920
2024-07-30	32.300	32.550	31.500	31.850	29.912	42,677
2024-07-29	32.750	33.000	32.100	32.300	30.334	33,523
2024-07-26	32.550	33.050	32.300	32.700	30.710	18,209
2024-07-25	32.650	32.650	31.900	32.600	30.616	26,651
2024-07-24	32.550	33.300	32.500	32.900	30.898	18,222
2024-07-23	33.500	33.550	33.000	33.000	30.992	17,070
2024-07-22	32.850	33.800	32.800	33.400	31.368	13,024
2024-07-19	33.600	33.600	32.400	32.600	30.616	49,933
2024-07-18	34.650	34.700	33.300	33.600	31.555	57,091
2024-07-17	34.500	34.750	34.350	34.500	32.401	12,172
2024-07-16	35.000	35.100	34.550	34.600	32.494	22,272
2024-07-15	35.100	35.500	34.750	35.050	32.917	24,857
2024-07-12	34.500	35.250	34.100	35.050	32.917	32,662
2024-07-11	33.500	34.500	33.250	34.250	32.166	51,726
2024-07-10	34.200	34.200	32.950	33.300	31.274	32,848
2024-07-09	35.650	35.650	34.200	34.200	32.119	64,647
2024-07-08	34.600	35.700	34.550	35.450	33.293	45,876
2024-07-05	35.150	35.650	34.750	34.950	32.823	41,295
2024-07-04	34.100	34.450	33.550	34.450	32.354	64,374
2024-07-03	31.850	33.650	31.850	33.650	31.602	66,877
2024-07-02	31.750	31.800	30.900	31.200	29.301	35,986
2024-07-01	33.350	33.550	32.650	32.650	29.489	35,839
2024-06-28	32.700	32.750	31.850	31.850	28.767	44,834
2024-06-27	32.950	33.100	32.450	32.450	29.309	14,780
2024-06-26	33.100	33.250	32.450	32.950	29.760	28,208
2024-06-25	33.550	33.800	32.850	32.850	29.670	22,412
2024-06-24	33.050	33.900	33.000	33.600	30.347	29,661
2024-06-21	34.600	34.600	33.450	33.450	30.212	50,660
2024-06-20	33.300	34.650	33.150	34.650	31.296	38,227
2024-06-19	33.950	34.450	33.850	33.850	30.573	22,674
2024-06-18	35.000	35.200	34.000	34.000	30.709	36,986
2024-06-17	33.800	35.050	33.800	34.800	31.431	38,917
2024-06-14	34.950	35.150	33.550	34.000	30.709	101,685

← NewerPage 10 of 22 · 1,284 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.