Mersen SA historical data
| 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 |
← NewerPage 3 of 3 · 129 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.