Mersen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	19.880	20.350	19.800	19.840	18.633	54,982
2024-11-27	19.860	19.960	19.660	19.820	18.614	50,604
2024-11-26	20.100	20.750	19.700	20.100	18.877	55,921
2024-11-25	20.200	20.350	19.840	20.350	19.112	161,408
2024-11-22	20.000	20.100	19.580	19.900	18.689	90,639
2024-11-21	20.450	20.500	19.900	19.900	18.689	68,800
2024-11-20	20.800	20.850	20.350	20.450	19.206	33,016
2024-11-19	21.050	21.150	20.300	20.500	19.253	78,168
2024-11-18	21.550	21.900	21.100	21.200	19.910	68,196
2024-11-15	20.500	21.250	20.400	21.150	19.863	48,670
2024-11-14	19.900	20.500	19.760	20.500	19.253	81,921
2024-11-13	19.800	20.100	19.700	19.880	18.670	50,763
2024-11-12	20.500	20.500	19.780	19.880	18.670	92,665
2024-11-11	20.700	20.950	20.650	20.900	19.628	35,523
2024-11-08	21.200	21.250	20.550	20.650	19.393	49,683
2024-11-07	20.950	21.400	20.900	21.250	19.957	35,979
2024-11-06	21.300	21.800	20.700	20.850	19.581	36,856
2024-11-05	21.300	21.550	21.000	21.300	20.004	42,300
2024-11-04	21.650	22.300	21.250	21.250	19.957	37,043
2024-11-01	21.350	22.050	21.350	21.800	20.473	37,154
2024-10-31	21.500	21.500	21.100	21.300	20.004	56,002
2024-10-30	21.700	22.000	21.550	21.550	20.239	61,312
2024-10-29	21.800	22.050	21.750	21.750	20.426	58,388
2024-10-28	22.200	22.400	21.800	21.800	20.473	119,421
2024-10-25	22.350	22.650	22.150	22.650	21.272	108,611
2024-10-24	23.700	23.700	21.100	22.350	20.990	299,861
2024-10-23	24.600	25.100	24.600	24.700	23.197	33,044
2024-10-22	24.200	25.000	24.200	24.750	23.244	40,135
2024-10-21	24.550	25.150	24.400	24.400	22.915	38,746
2024-10-18	24.550	25.200	24.550	24.700	23.197	27,750
2024-10-17	24.350	24.700	24.350	24.550	23.056	45,960
2024-10-16	25.200	25.250	24.250	24.300	22.821	61,969
2024-10-15	24.650	25.400	24.500	25.400	23.854	97,677
2024-10-14	24.000	24.750	23.750	24.500	23.009	101,716
2024-10-11	25.500	25.700	23.850	23.900	22.446	217,292
2024-10-10	25.550	26.500	25.200	26.500	24.887	68,079
2024-10-09	26.800	26.950	26.350	26.500	24.887	81,153
2024-10-08	28.100	28.100	26.800	26.800	25.169	57,724
2024-10-07	28.000	28.600	27.350	28.600	26.860	40,021
2024-10-04	27.150	27.950	27.150	27.900	26.202	63,708
2024-10-03	28.050	28.150	27.050	27.150	25.498	43,036
2024-10-02	28.400	28.700	28.200	28.200	26.484	24,268
2024-10-01	28.400	29.050	28.350	28.500	26.766	49,598
2024-09-30	29.050	29.100	28.150	28.400	26.672	33,208
2024-09-27	28.600	29.250	28.500	29.200	27.423	26,294
2024-09-26	28.000	28.600	27.950	28.550	26.813	40,561
2024-09-25	27.450	28.000	27.450	27.450	25.780	24,817
2024-09-24	27.500	28.100	27.500	27.700	26.014	24,465
2024-09-23	27.500	27.550	26.850	27.500	25.827	45,107
2024-09-20	28.350	28.350	27.500	27.500	25.827	70,470
2024-09-19	28.100	28.800	28.100	28.350	26.625	62,118
2024-09-18	27.750	27.850	27.450	27.600	25.920	37,521
2024-09-17	27.300	27.900	27.300	27.750	26.061	44,151
2024-09-16	27.500	27.700	27.050	27.250	25.592	32,927
2024-09-13	27.750	28.050	27.600	27.700	26.014	20,576
2024-09-12	27.800	28.050	27.250	27.700	26.014	43,151
2024-09-11	27.400	28.100	27.250	27.300	25.639	35,893
2024-09-10	27.700	28.200	27.100	27.150	25.498	32,317
2024-09-09	28.200	28.750	27.500	27.700	26.014	49,218
2024-09-06	28.400	28.550	27.800	27.800	26.108	33,740

← NewerPage 9 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.