Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	20.300	20.650	19.680	20.200	18.971	68,758
2025-05-22	20.500	20.650	20.200	20.350	19.112	49,806
2025-05-21	21.100	21.100	20.500	20.750	19.487	35,590
2025-05-20	20.850	21.300	20.700	21.000	19.722	59,771
2025-05-19	21.100	21.250	20.650	20.900	19.628	42,205
2025-05-16	21.000	21.150	20.950	21.100	19.816	29,726
2025-05-15	21.350	21.450	21.000	21.000	19.722	35,891
2025-05-14	21.800	21.800	21.350	21.550	20.239	25,046
2025-05-13	21.100	21.800	21.100	21.750	20.426	78,589
2025-05-12	21.050	21.400	20.800	21.050	19.769	60,198
2025-05-09	20.600	20.950	20.600	20.650	19.393	61,123
2025-05-08	19.720	20.650	19.620	20.550	19.299	57,812
2025-05-07	19.560	19.800	19.540	19.640	18.445	28,300
2025-05-06	19.800	19.840	19.220	19.660	18.464	88,087
2025-05-05	19.820	19.840	19.660	19.700	18.501	33,407
2025-05-02	19.100	19.860	19.100	19.860	18.651	71,284
2025-04-30	18.600	18.920	18.580	18.840	17.694	32,401
2025-04-29	18.760	18.860	18.380	18.560	17.431	33,583
2025-04-28	18.500	18.840	18.480	18.740	17.600	44,334
2025-04-25	18.400	18.700	18.120	18.580	17.449	53,817
2025-04-24	18.180	18.360	17.880	18.360	17.243	31,483
2025-04-23	17.920	18.440	17.920	18.200	17.092	89,559
2025-04-22	17.880	17.900	17.680	17.760	16.679	36,948
2025-04-17	17.860	18.020	17.720	17.720	16.642	36,950
2025-04-16	17.680	18.040	17.620	17.940	16.848	43,486
2025-04-15	17.960	18.140	17.780	17.940	16.848	30,612
2025-04-14	18.240	18.460	17.940	18.000	16.905	39,646
2025-04-11	17.980	18.120	17.500	17.860	16.773	49,912
2025-04-10	19.200	19.200	17.720	17.720	16.642	74,996
2025-04-09	17.460	17.820	17.300	17.460	16.398	80,729
2025-04-08	17.920	18.260	17.540	17.980	16.886	81,847
2025-04-07	15.980	17.860	15.200	17.500	16.435	196,007
2025-04-04	17.740	18.160	17.180	18.000	16.905	312,022
2025-04-03	17.840	18.320	17.660	18.000	16.905	133,182
2025-04-02	18.100	18.380	17.980	18.380	17.262	63,032
2025-04-01	18.660	18.700	18.140	18.260	17.149	68,608
2025-03-31	19.000	19.040	18.180	18.340	17.224	154,161
2025-03-28	19.540	19.880	19.180	19.240	18.069	72,920
2025-03-27	19.540	19.840	19.340	19.720	18.520	79,029
2025-03-26	20.200	20.300	19.780	19.860	18.651	58,702
2025-03-25	20.100	20.400	19.800	20.100	18.877	54,416
2025-03-24	20.800	20.850	19.840	19.880	18.670	97,909
2025-03-21	20.300	20.650	20.100	20.500	19.253	65,949
2025-03-20	20.950	21.100	20.400	20.500	19.253	60,103
2025-03-19	20.600	20.950	20.550	20.850	19.581	54,872
2025-03-18	21.050	21.700	20.850	21.050	19.769	86,235
2025-03-17	19.900	20.650	19.900	20.600	19.346	97,175
2025-03-14	19.960	20.200	19.520	19.540	18.351	165,185
2025-03-13	20.950	21.250	19.640	19.680	18.482	311,133
2025-03-12	22.350	22.500	21.550	21.800	20.473	62,675
2025-03-11	22.700	23.000	21.900	22.150	20.802	61,857
2025-03-10	23.050	23.100	22.350	22.600	21.225	69,498
2025-03-07	23.000	23.250	22.650	23.100	21.694	57,414
2025-03-06	22.650	23.400	22.450	23.250	21.835	92,721
2025-03-05	21.150	22.500	21.050	22.400	21.037	195,377
2025-03-04	21.150	21.350	20.400	20.550	19.299	109,870
2025-03-03	21.000	21.950	20.850	21.450	20.145	70,362
2025-02-28	21.250	21.250	20.800	21.000	19.722	138,343
2025-02-27	21.600	21.800	21.300	21.550	20.239	48,031
2025-02-26	21.750	22.200	21.700	21.800	20.473	44,557

← NewerPage 7 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.