Mersen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20.650 | 20.850 | 20.350 | 20.600 | 20.156 | 44,014 |
| 2025-11-06 | 21.300 | 21.300 | 20.550 | 20.550 | 20.107 | 79,269 |
| 2025-11-05 | 21.250 | 21.400 | 21.000 | 21.350 | 20.890 | 39,544 |
| 2025-11-04 | 21.600 | 21.650 | 21.250 | 21.450 | 20.988 | 53,146 |
| 2025-11-03 | 21.900 | 22.050 | 21.700 | 21.850 | 21.379 | 40,043 |
| 2025-10-31 | 22.100 | 22.250 | 21.900 | 21.900 | 21.428 | 47,847 |
| 2025-10-30 | 22.600 | 22.700 | 22.100 | 22.150 | 21.673 | 46,061 |
| 2025-10-29 | 22.900 | 23.050 | 22.550 | 22.550 | 22.064 | 75,938 |
| 2025-10-28 | 22.600 | 23.000 | 22.550 | 22.900 | 22.407 | 61,256 |
| 2025-10-27 | 23.000 | 23.050 | 22.550 | 22.650 | 22.162 | 116,397 |
| 2025-10-24 | 24.900 | 24.900 | 22.450 | 23.050 | 22.554 | 372,762 |
| 2025-10-23 | 27.600 | 28.350 | 27.600 | 28.200 | 27.593 | 92,786 |
| 2025-10-22 | 26.950 | 27.450 | 26.900 | 27.400 | 26.810 | 90,499 |
| 2025-10-21 | 26.500 | 27.100 | 26.300 | 27.100 | 26.516 | 70,289 |
| 2025-10-20 | 25.800 | 26.500 | 25.600 | 26.500 | 25.929 | 44,467 |
← NewerPage 5 of 5 · 255 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.