Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	25.800	25.800	25.300	25.500	24.951	38,636
2025-10-16	25.750	26.300	25.450	26.250	25.685	26,904
2025-10-15	25.950	26.150	25.550	25.750	25.195	38,885
2025-10-14	25.300	25.400	24.850	25.350	24.804	34,596
2025-10-13	25.550	25.900	25.300	25.500	24.951	29,569
2025-10-10	26.050	26.350	25.600	25.650	25.098	32,337
2025-10-09	26.350	26.500	25.850	26.050	25.489	43,050
2025-10-08	25.650	26.300	25.600	26.300	25.734	50,017
2025-10-07	25.600	26.200	25.500	25.650	25.098	45,941
2025-10-06	25.400	25.850	24.600	25.750	25.195	113,966
2025-10-03	25.950	26.200	25.600	25.650	25.098	32,532
2025-10-02	25.700	25.950	25.350	25.750	25.195	75,830
2025-10-01	25.050	25.500	24.950	25.400	24.853	31,590
2025-09-30	25.150	25.350	24.850	25.100	24.559	33,798
2025-09-29	25.550	25.650	24.950	25.200	24.657	27,199
2025-09-26	25.400	25.600	25.200	25.300	24.755	13,299
2025-09-25	25.500	26.500	25.250	25.400	24.853	69,824
2025-09-24	25.350	25.450	25.000	25.350	24.804	37,497
2025-09-23	25.450	26.050	25.250	25.250	24.706	33,019
2025-09-22	25.450	25.500	24.950	25.200	24.657	31,862
2025-09-19	24.800	26.000	24.700	25.550	25.000	114,810
2025-09-18	24.100	24.900	24.000	24.650	24.119	37,210
2025-09-17	23.900	24.050	23.700	23.900	23.385	18,890
2025-09-16	23.950	24.150	23.800	23.900	23.385	27,510
2025-09-15	23.800	24.200	23.800	23.850	23.336	25,267
2025-09-12	23.900	24.150	23.350	23.700	23.190	28,670
2025-09-11	23.300	23.750	23.150	23.650	23.141	19,897
2025-09-10	23.350	23.450	23.000	23.300	22.798	24,565
2025-09-09	23.800	23.900	23.200	23.250	22.749	24,309
2025-09-08	23.550	23.800	23.400	23.750	23.238	15,234
2025-09-05	23.400	23.750	23.400	23.500	22.994	18,345
2025-09-04	23.000	23.450	22.850	23.300	22.798	25,469
2025-09-03	23.500	23.650	22.900	23.050	22.554	43,348
2025-09-02	23.900	24.050	23.250	23.300	22.798	33,696
2025-09-01	24.450	24.650	23.850	23.950	23.434	24,355
2025-08-29	24.150	24.400	23.850	24.250	23.728	27,980
2025-08-28	24.250	24.550	24.150	24.200	23.679	22,282
2025-08-27	24.300	24.500	24.050	24.150	23.630	33,966
2025-08-26	24.950	25.000	23.800	24.350	23.826	79,538
2025-08-25	25.450	25.650	25.150	25.400	24.853	31,790
2025-08-22	24.750	25.350	24.700	25.350	24.804	52,695
2025-08-21	24.700	24.700	24.400	24.600	24.070	22,043
2025-08-20	24.900	24.900	24.550	24.550	24.021	36,983
2025-08-19	24.800	25.100	24.750	24.950	24.413	21,819
2025-08-18	24.600	24.700	24.200	24.600	24.070	32,324
2025-08-15	24.850	24.900	24.500	24.550	24.021	28,439

← NewerPage 5 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.