Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	24.850	24.900	24.500	24.550	24.021	28,439
2025-08-14	25.100	25.200	24.600	24.650	24.119	36,373
2025-08-13	25.400	25.400	25.000	25.100	24.559	20,410
2025-08-12	25.100	25.400	25.100	25.300	24.755	55,405
2025-08-11	25.600	25.700	24.900	24.900	24.364	35,913
2025-08-08	25.250	25.550	25.250	25.550	25.000	36,628
2025-08-07	25.200	25.450	25.100	25.350	24.804	25,477
2025-08-06	25.750	25.750	25.300	25.350	24.804	37,821
2025-08-05	25.500	25.850	25.200	25.500	24.951	76,392
2025-08-04	24.850	25.750	24.500	25.300	24.755	91,227
2025-08-01	24.400	25.050	24.150	24.600	24.070	130,839
2025-07-31	22.400	24.350	22.400	24.100	23.581	233,248
2025-07-30	21.900	22.000	21.600	21.700	21.233	36,305
2025-07-29	21.850	22.350	21.800	21.900	21.428	46,750
2025-07-28	22.250	22.400	21.650	21.700	21.233	29,871
2025-07-25	21.750	22.000	21.500	21.900	21.428	21,913
2025-07-24	22.150	22.200	21.750	21.850	21.379	27,955
2025-07-23	21.650	22.000	21.650	21.950	21.477	37,577
2025-07-22	22.000	22.000	21.450	21.500	21.037	33,912
2025-07-21	21.950	22.100	21.700	22.000	21.526	25,207
2025-07-18	21.950	22.250	21.900	21.950	21.477	42,069
2025-07-17	21.500	21.950	21.500	21.850	21.379	33,078
2025-07-16	21.600	21.600	21.250	21.250	20.792	32,950
2025-07-15	21.600	22.050	21.500	21.750	21.282	44,810
2025-07-14	21.250	21.650	21.250	21.550	21.086	33,661
2025-07-11	21.750	21.800	21.400	21.500	21.037	33,510
2025-07-10	22.000	22.100	21.650	21.900	21.428	31,534
2025-07-09	21.450	22.200	21.300	21.900	21.428	90,123
2025-07-08	21.050	21.400	20.950	21.400	20.939	25,752
2025-07-07	21.400	21.500	20.750	21.000	20.548	54,476
2025-07-04	22.350	22.550	22.050	22.350	20.990	37,987
2025-07-03	22.450	22.600	22.250	22.400	21.037	42,366
2025-07-02	21.800	22.350	21.750	22.300	20.943	24,883
2025-07-01	22.050	22.150	21.550	21.600	20.286	33,799
2025-06-30	23.000	23.050	21.950	22.100	20.755	62,518
2025-06-27	22.000	22.650	21.950	22.600	21.225	84,495
2025-06-26	20.700	21.800	20.650	21.750	20.426	84,605
2025-06-25	20.500	20.850	20.450	20.550	19.299	25,929
2025-06-24	20.600	20.750	20.400	20.450	19.206	27,372
2025-06-23	19.920	20.250	19.900	20.050	18.830	69,954
2025-06-20	20.200	20.300	19.980	20.050	18.830	121,898
2025-06-19	20.400	20.550	20.050	20.050	18.830	31,773
2025-06-18	20.800	20.900	20.450	20.600	19.346	39,570
2025-06-17	20.900	21.050	20.800	20.850	19.581	24,194
2025-06-16	20.850	21.150	20.850	21.000	19.722	21,600
2025-06-13	20.800	21.150	20.750	20.850	19.581	27,150
2025-06-12	20.500	21.450	20.450	21.350	20.051	64,367
2025-06-11	20.550	20.950	20.500	20.700	19.440	49,127
2025-06-10	20.100	20.650	20.100	20.600	19.346	26,057
2025-06-09	20.050	20.300	20.050	20.150	18.924	18,764
2025-06-06	20.350	20.350	20.100	20.100	18.877	11,111
2025-06-05	20.400	20.650	20.050	20.200	18.971	24,821
2025-06-04	20.600	20.800	20.350	20.400	19.159	37,164
2025-06-03	20.500	20.500	20.200	20.400	19.159	40,033
2025-06-02	20.450	20.600	20.200	20.500	19.253	61,361
2025-05-30	20.600	21.000	20.450	20.450	19.206	132,956
2025-05-29	21.000	21.350	20.700	20.750	19.487	29,704
2025-05-28	20.450	20.900	20.400	20.650	19.393	38,993
2025-05-27	20.800	20.850	20.450	20.450	19.206	35,479
2025-05-26	20.450	20.900	20.450	20.800	19.534	44,036

← NewerPage 6 of 22 · 1,282 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.