Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	22.100	22.100	21.550	21.600	20.286	58,409
2025-02-24	22.550	22.650	22.100	22.300	20.943	41,432
2025-02-21	22.350	22.750	22.100	22.300	20.943	59,126
2025-02-20	21.600	22.150	21.550	21.850	20.520	50,026
2025-02-19	22.300	22.350	21.450	21.550	20.239	66,233
2025-02-18	22.200	22.550	21.850	22.350	20.990	38,637
2025-02-17	22.250	22.350	21.800	22.150	20.802	54,531
2025-02-14	21.250	22.500	21.100	22.150	20.802	87,061
2025-02-13	21.250	21.500	20.900	21.250	19.957	76,344
2025-02-12	21.450	21.550	20.850	20.850	19.581	52,987
2025-02-11	21.100	21.350	20.900	21.250	19.957	45,146
2025-02-10	21.200	21.650	20.800	21.150	19.863	64,378
2025-02-07	21.000	21.400	20.750	21.000	19.722	77,873
2025-02-06	20.850	21.300	20.700	21.200	19.910	57,333
2025-02-05	20.900	21.050	20.600	20.800	19.534	52,695
2025-02-04	21.150	21.300	20.700	20.950	19.675	66,745
2025-02-03	21.100	21.250	20.550	21.050	19.769	107,895
2025-01-31	22.200	22.200	21.600	21.850	20.520	85,243
2025-01-30	21.100	22.600	20.900	22.500	21.131	319,767
2025-01-29	19.580	19.720	19.260	19.380	18.201	43,400
2025-01-28	19.540	19.900	19.400	19.440	18.257	37,699
2025-01-27	19.360	19.760	19.280	19.620	18.426	65,088
2025-01-24	19.340	20.000	19.340	19.860	18.651	57,608
2025-01-23	19.500	19.640	19.200	19.240	18.069	45,490
2025-01-22	19.680	19.920	19.440	19.480	18.295	38,585
2025-01-21	19.920	20.050	19.480	19.660	18.464	42,173
2025-01-20	20.000	20.250	19.500	19.880	18.670	82,370
2025-01-17	20.200	20.450	19.920	19.940	18.727	48,075
2025-01-16	19.920	20.150	19.700	19.980	18.764	24,944
2025-01-15	19.320	19.940	19.320	19.820	18.614	30,789
2025-01-14	19.480	19.660	19.140	19.140	17.975	55,759
2025-01-13	19.680	19.820	19.300	19.320	18.144	89,058
2025-01-10	20.850	21.000	19.920	19.920	18.708	56,891
2025-01-09	20.750	21.100	20.550	21.000	19.722	20,447
2025-01-08	21.500	21.500	20.700	20.850	19.581	60,055
2025-01-07	21.300	21.600	21.150	21.500	20.192	43,692
2025-01-06	20.950	21.850	20.950	21.450	20.145	65,396
2025-01-03	20.550	20.800	20.350	20.650	19.393	37,332
2025-01-02	20.800	20.900	20.350	20.500	19.253	33,128
2024-12-31	20.300	20.650	20.300	20.600	19.346	18,806
2024-12-30	20.400	20.650	20.050	20.250	19.018	32,836
2024-12-27	20.100	20.750	20.100	20.500	19.253	31,011
2024-12-24	20.050	20.400	20.050	20.200	18.971	14,600
2024-12-23	19.580	20.050	19.480	19.980	18.764	43,281
2024-12-20	19.600	19.960	19.540	19.600	18.407	245,011
2024-12-19	20.050	20.200	19.700	19.780	18.576	50,851
2024-12-18	20.250	20.700	20.250	20.500	19.253	24,996
2024-12-17	20.250	20.450	20.150	20.150	18.924	42,564
2024-12-16	20.500	20.550	20.100	20.450	19.206	55,943
2024-12-13	20.750	21.050	20.350	20.500	19.253	67,425
2024-12-12	20.950	21.200	20.800	20.900	19.628	37,599
2024-12-11	20.850	21.150	20.700	20.800	19.534	97,187
2024-12-10	21.000	21.200	20.900	21.000	19.722	45,867
2024-12-09	21.150	21.650	21.050	21.350	20.051	61,228
2024-12-06	20.800	21.050	20.200	20.900	19.628	108,685
2024-12-05	19.400	20.300	19.400	20.150	18.924	94,210
2024-12-04	19.260	19.880	19.260	19.580	18.389	64,317
2024-12-03	19.060	19.320	19.000	19.140	17.975	50,017
2024-12-02	19.100	19.400	18.800	19.000	17.844	77,154
2024-11-29	19.860	20.050	19.600	19.780	18.576	88,390

← NewerPage 8 of 22 · 1,284 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.