Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	35.020	36.500	35.020	35.940	35.940	51,236
2026-07-23	36.440	36.500	35.300	35.340	35.340	26,143
2026-07-22	36.620	36.620	36.080	36.280	36.280	34,874
2026-07-21	35.780	36.780	35.740	36.620	36.620	39,894
2026-07-20	35.720	36.200	35.040	35.620	35.620	54,696
2026-07-17	35.780	36.180	34.820	35.580	35.580	73,477
2026-07-16	37.400	37.400	35.940	36.560	36.560	47,787
2026-07-15	37.700	37.920	37.060	37.120	37.120	36,321
2026-07-14	37.000	38.120	36.860	37.780	37.780	30,368
2026-07-13	37.240	37.560	36.880	37.260	37.260	39,906
2026-07-10	38.900	39.140	37.300	37.820	37.820	37,669
2026-07-09	38.400	39.480	38.180	38.960	38.960	62,106
2026-07-08	38.340	38.400	37.060	37.480	37.480	63,728
2026-07-07	40.660	40.960	38.100	38.100	38.100	76,440
2026-07-06	41.680	42.300	40.600	41.780	40.880	77,884
2026-07-03	42.500	42.820	41.240	42.200	41.291	43,149
2026-07-02	42.420	44.520	41.780	42.500	41.585	96,048
2026-07-01	41.500	42.340	41.180	42.340	41.428	52,686
2026-06-30	38.180	41.820	38.060	41.660	40.763	141,949
2026-06-29	37.500	38.600	37.500	37.540	36.731	85,966
2026-06-26	38.000	38.360	37.040	37.540	36.731	55,127
2026-06-25	40.040	40.060	38.120	38.280	37.455	78,386
2026-06-24	42.520	42.560	39.680	39.920	39.060	71,637
2026-06-23	41.200	42.500	40.940	42.320	41.408	44,353
2026-06-22	42.760	42.940	41.480	42.580	41.663	69,862
2026-06-19	43.100	43.120	42.000	42.200	41.291	132,603
2026-06-18	45.200	45.320	43.220	43.220	42.289	63,346
2026-06-17	43.960	45.220	43.900	44.840	43.874	119,965
2026-06-16	44.100	44.320	43.080	43.700	42.759	101,891
2026-06-15	44.480	45.360	43.980	44.600	43.639	96,601
2026-06-12	43.100	44.120	42.700	43.860	42.915	61,820
2026-06-11	41.500	42.860	41.300	42.400	41.487	28,540
2026-06-10	42.340	42.640	41.180	41.300	40.410	49,367
2026-06-09	43.400	44.940	42.360	42.460	41.545	85,475
2026-06-08	42.000	44.140	41.700	43.260	42.328	53,762
2026-06-05	42.900	43.500	42.520	43.000	42.074	103,724
2026-06-04	43.640	43.840	42.280	43.040	42.113	47,566
2026-06-03	43.760	44.740	43.540	43.800	42.857	48,162
2026-06-02	42.000	43.880	42.000	43.760	42.817	131,360
2026-06-01	42.500	42.700	41.540	41.820	40.919	76,652
2026-05-29	43.000	43.320	41.460	41.820	40.919	126,782
2026-05-28	40.260	42.980	40.080	42.980	42.054	130,551
2026-05-27	41.020	41.700	40.460	40.460	39.588	66,900
2026-05-26	40.000	41.060	39.500	40.920	40.039	141,653
2026-05-25	39.280	40.180	39.260	40.100	39.236	61,673
2026-05-22	38.000	39.200	38.000	39.000	38.160	120,735
2026-05-21	37.800	38.300	37.520	37.680	36.868	50,798
2026-05-20	35.700	38.100	35.700	37.700	36.888	118,032
2026-05-19	35.640	36.260	35.340	35.720	34.951	56,087
2026-05-18	33.500	35.880	32.260	35.840	35.068	79,593
2026-05-15	35.600	35.620	34.880	35.120	34.364	61,741
2026-05-14	36.300	36.300	35.720	36.200	35.420	32,546
2026-05-13	35.920	36.440	35.540	36.300	35.518	99,829
2026-05-12	35.060	35.800	34.880	35.000	34.246	46,747
2026-05-11	34.260	35.320	34.160	35.320	34.559	59,339
2026-05-08	33.900	34.660	33.720	34.180	33.444	59,056
2026-05-07	34.500	35.800	34.240	34.240	33.502	97,382
2026-05-06	34.880	35.140	34.400	34.880	34.129	99,277
2026-05-05	33.400	34.940	33.400	34.900	34.148	100,534
2026-05-04	32.220	34.480	32.180	33.400	32.681	152,442

← NewerPage 2 of 5 · 254 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.