Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.460	31.940	30.200	31.920	31.232	83,917
2026-04-29	28.400	31.240	28.400	31.020	30.352	199,065
2026-04-28	28.400	28.760	28.180	28.440	27.827	45,295
2026-04-27	27.920	28.660	27.900	28.460	27.847	60,507
2026-04-24	28.000	28.720	27.800	28.000	27.397	57,032
2026-04-23	27.520	28.180	26.760	28.180	27.573	35,911
2026-04-22	27.500	27.980	27.340	27.520	26.927	49,513
2026-04-21	27.100	27.380	26.740	27.120	26.536	26,280
2026-04-20	27.380	27.620	27.020	27.160	26.575	28,974
2026-04-17	27.040	28.080	26.920	27.880	27.279	44,944
2026-04-16	26.680	27.180	26.680	26.960	26.379	27,629
2026-04-15	26.280	27.480	26.200	26.680	26.105	60,738
2026-04-14	25.900	26.700	25.900	26.180	25.616	42,314
2026-04-13	24.820	25.820	24.640	25.820	25.264	36,353
2026-04-10	24.920	25.240	24.820	25.240	24.696	32,581
2026-04-09	24.540	24.740	24.260	24.720	24.188	33,396
2026-04-08	24.000	24.980	23.920	24.740	24.207	49,411
2026-04-07	23.020	23.620	22.820	23.020	22.524	30,316
2026-04-02	23.150	23.150	22.500	22.950	22.456	47,248
2026-04-01	23.200	23.550	22.900	23.550	23.043	61,315
2026-03-31	22.050	22.650	21.900	22.200	21.722	38,610
2026-03-30	21.550	22.050	21.350	22.050	21.575	25,873
2026-03-27	21.900	21.900	21.250	21.600	21.135	43,946
2026-03-26	22.450	22.450	21.800	21.900	21.428	31,845
2026-03-25	22.200	22.850	22.200	22.700	22.211	60,057
2026-03-24	21.700	22.100	21.550	21.800	21.330	61,759
2026-03-23	21.000	22.250	20.900	21.850	21.379	81,984
2026-03-20	23.000	23.000	21.550	21.550	21.086	85,669
2026-03-19	24.000	24.050	22.750	22.750	22.260	84,096
2026-03-18	23.800	24.850	22.850	24.500	23.972	136,856
2026-03-17	24.150	24.650	23.950	24.500	23.972	40,286
2026-03-16	24.750	24.900	24.000	24.550	24.021	77,256
2026-03-13	25.000	25.200	24.600	24.850	24.315	21,355
2026-03-12	25.500	25.500	25.000	25.350	24.804	27,159
2026-03-11	25.600	25.900	25.200	25.500	24.951	24,828
2026-03-10	25.450	25.750	25.250	25.700	25.146	25,030
2026-03-09	24.550	24.800	24.350	24.750	24.217	46,983
2026-03-06	25.750	25.800	25.150	25.450	24.902	15,704
2026-03-05	25.650	26.400	25.650	25.700	25.146	36,752
2026-03-04	25.500	25.850	25.250	25.650	25.098	38,199
2026-03-03	26.550	27.300	25.000	25.500	24.951	117,631
2026-03-02	27.100	27.500	26.900	27.150	26.565	42,495
2026-02-27	27.500	27.850	27.300	27.850	27.250	46,739
2026-02-26	27.750	27.950	27.300	27.300	26.712	29,036
2026-02-25	27.750	27.950	27.500	27.800	27.201	31,093
2026-02-24	27.250	27.950	27.200	27.650	27.054	35,062
2026-02-23	27.700	28.100	27.300	27.450	26.859	44,904
2026-02-20	26.900	27.900	26.850	27.900	27.299	49,294
2026-02-19	27.150	27.150	26.800	26.850	26.272	28,560
2026-02-18	26.600	27.150	26.500	27.100	26.516	21,784
2026-02-17	26.650	26.700	26.250	26.600	26.027	22,376
2026-02-16	27.000	27.100	26.600	26.600	26.027	23,382
2026-02-13	27.000	27.000	26.500	26.950	26.370	25,108
2026-02-12	27.300	27.600	27.100	27.150	26.565	37,328
2026-02-11	27.100	27.350	26.950	27.000	26.418	13,266
2026-02-10	26.900	27.250	26.800	27.250	26.663	32,448
2026-02-09	26.100	26.900	26.000	26.850	26.272	31,587
2026-02-06	25.700	25.950	25.400	25.900	25.342	25,306
2026-02-05	26.250	26.250	25.100	25.700	25.146	48,261
2026-02-04	25.900	26.400	25.850	26.150	25.587	47,305

← NewerPage 3 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.