Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	25.950	25.950	25.300	25.650	25.098	33,553
2026-02-02	25.250	25.700	25.000	25.600	25.049	32,021
2026-01-30	26.300	26.300	25.600	25.850	25.293	33,937
2026-01-29	24.500	26.850	24.350	26.600	26.027	106,342
2026-01-28	25.300	25.350	24.950	25.100	24.559	35,746
2026-01-27	24.850	25.600	24.850	25.300	24.755	58,453
2026-01-26	25.550	25.700	24.850	24.850	24.315	46,748
2026-01-23	24.800	25.450	24.800	25.450	24.902	37,502
2026-01-22	24.800	25.000	24.550	25.000	24.462	38,237
2026-01-21	24.600	24.700	24.350	24.500	23.972	44,537
2026-01-20	24.500	24.500	24.000	24.450	23.923	31,455
2026-01-19	24.350	24.800	24.250	24.650	24.119	25,382
2026-01-16	24.900	24.950	24.550	24.850	24.315	30,879
2026-01-15	24.550	25.000	24.300	24.900	24.364	51,263
2026-01-14	24.200	24.550	24.000	24.550	24.021	31,754
2026-01-13	23.850	24.000	23.650	24.000	23.483	31,734
2026-01-12	24.350	24.400	23.650	23.850	23.336	24,694
2026-01-09	24.350	24.350	24.050	24.200	23.679	24,236
2026-01-08	24.300	24.400	23.850	24.150	23.630	41,385
2026-01-07	25.050	25.150	24.450	24.450	23.923	37,197
2026-01-06	24.550	24.950	24.400	24.950	24.413	36,711
2026-01-05	24.300	24.650	24.250	24.400	23.874	35,850
2026-01-02	24.000	24.200	23.650	24.200	23.679	35,729
2025-12-31	23.800	23.850	23.650	23.850	23.336	19,070
2025-12-30	23.400	23.900	23.350	23.800	23.287	31,742
2025-12-29	23.000	23.650	23.000	23.500	22.994	48,905
2025-12-24	23.000	23.250	22.900	22.950	22.456	33,257
2025-12-23	22.750	22.950	22.400	22.850	22.358	45,741
2025-12-22	22.100	22.700	22.100	22.650	22.162	84,008
2025-12-19	21.850	22.000	21.600	21.850	21.379	64,407
2025-12-18	21.800	21.900	21.600	21.900	21.428	24,952
2025-12-17	21.900	21.950	21.600	21.850	21.379	25,166
2025-12-16	21.900	22.050	21.900	22.000	21.526	22,351
2025-12-15	22.050	22.100	21.750	22.000	21.526	35,824
2025-12-12	22.150	22.350	21.900	22.100	21.624	49,688
2025-12-11	21.600	22.100	21.600	22.000	21.526	32,308
2025-12-10	21.200	21.450	21.150	21.450	20.988	19,428
2025-12-09	21.700	21.700	21.150	21.250	20.792	49,619
2025-12-08	21.900	21.950	21.500	21.550	21.086	71,391
2025-12-05	22.000	22.250	21.900	21.900	21.428	31,747
2025-12-04	21.950	22.050	21.700	21.900	21.428	25,466
2025-12-03	21.700	21.950	21.650	21.650	21.184	31,805
2025-12-02	22.000	22.150	21.600	21.750	21.282	39,951
2025-12-01	21.650	22.000	21.450	21.800	21.330	23,671
2025-11-28	21.650	21.800	21.600	21.750	21.282	21,111
2025-11-27	21.400	21.750	21.350	21.650	21.184	33,848
2025-11-26	21.650	21.700	21.350	21.400	20.939	33,517
2025-11-25	22.000	22.000	21.500	21.600	21.135	28,188
2025-11-24	21.550	21.950	21.550	21.950	21.477	36,397
2025-11-21	21.200	21.550	21.050	21.550	21.086	20,462
2025-11-20	22.000	22.100	21.450	21.450	20.988	34,577
2025-11-19	21.400	21.850	21.250	21.850	21.379	36,588
2025-11-18	21.450	21.600	21.300	21.450	20.988	26,754
2025-11-17	21.800	22.050	21.600	21.850	21.379	41,097
2025-11-14	21.400	22.250	21.350	21.900	21.428	71,739
2025-11-13	21.450	21.700	21.400	21.550	21.086	27,028
2025-11-12	21.200	21.500	21.050	21.350	20.890	28,970
2025-11-11	21.000	21.200	20.900	21.200	20.743	27,262
2025-11-10	20.750	21.150	20.750	20.900	20.450	39,960
2025-11-07	20.650	20.850	20.350	20.600	20.156	44,014

← NewerPage 4 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.